We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.11 | 10.1735776278 | 20.74 | 22.95 | 20.45 | 2501144 | 21.05703724 | CS |
| 4 | 4.81 | 26.6629711752 | 18.04 | 22.95 | 16.88 | 2736757 | 20.6125215 | CS |
| 12 | 5.05 | 28.3707865169 | 17.8 | 22.95 | 16.3 | 2856301 | 19.0329553 | CS |
| 26 | -1.92 | -7.75131207105 | 24.77 | 30.8 | 16.3 | 2729821 | 22.31173316 | CS |
| 52 | 1.77 | 8.39658444023 | 21.08 | 30.8 | 13.62 | 2641560 | 20.48568536 | CS |
| 156 | -25.15 | -52.3958333333 | 48 | 76 | 13.62 | 1953832 | 33.29521466 | CS |
| 260 | -25.15 | -52.3958333333 | 48 | 76 | 13.62 | 1953832 | 33.29521466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717195200 | 22.79 | 1.2 | 5.56 | 21.71 | 22.95 | 21.6 | 3016660 |
| 1717108800 | 21.59 | 0.59 | 2.81 | 20.88 | 21.85 | 20.88 | 2693699 |
| 1717022400 | 21 | 0.2 | 0.96 | 20.53 | 21.185 | 20.45 | 2561674 |
| 1716936000 | 20.8 | 0.04 | 0.19 | 20.93 | 21.17 | 20.71 | 3028978 |
| 1716590400 | 20.76 | 0.23 | 1.12 | 20.74 | 21.19 | 20.61 | 1720223 |
| 1716504000 | 20.53 | -0.34 | -1.63 | 20.82 | 21.2 | 20.28 | 2646362 |
| 1716417600 | 20.87 | 0.3 | 1.46 | 20.53 | 20.89 | 20.39 | 2814271 |
| 1716331200 | 20.57 | -0.74 | -3.47 | 21.3 | 21.68 | 20.33 | 2437890 |
| 1716244800 | 21.31 | -0.85 | -3.84 | 22.09 | 22.19 | 21.31 | 2383973 |
| 1715985600 | 22.16 | 0.46 | 2.12 | 21.85 | 22.41 | 21.52 | 2327287 |
| 1715899200 | 21.7 | 0.14 | 0.65 | 21.51 | 21.9104 | 21.25 | 4410771 |
| 1715812800 | 21.56 | -0.53 | -2.40 | 22.36 | 22.56 | 21.4 | 2188861 |
| 1715726400 | 22.09 | 0.45 | 2.08 | 22.36 | 22.81 | 21.82 | 3655205 |
| 1715640000 | 21.64 | 2.05 | 10.46 | 19.96 | 21.93 | 19.9 | 5847208 |
| 1715380800 | 19.59 | 0.99 | 5.32 | 20.55 | 20.61 | 19.48 | 3882556 |
| 1715294400 | 18.6 | 0.57 | 3.16 | 18.06 | 18.66 | 17.88 | 1783376 |
| 1715208000 | 18.03 | 0.11 | 0.61 | 17.01 | 18.08 | 16.99 | 1680397 |
| 1715121600 | 17.92 | -0.07 | -0.39 | 18.01 | 18.29 | 17.9 | 1597222 |
| 1715035200 | 17.99 | 0.44 | 2.51 | 16.9 | 18.18 | 16.88 | 2631970 |
| 1714776000 | 17.55 | -0.19 | -1.07 | 18.04 | 18.57 | 17.4 | 1728298 |
| 1714689600 | 17.74 | 0.27 | 1.55 | 17.82 | 17.88 | 17.56 | 1538414 |
| 1714603200 | 17.47 | -0.15 | -0.85 | 17.59 | 17.94 | 17.27 | 1939738 |
| 1714516800 | 17.62 | -0.14 | -0.79 | 17.57 | 17.795 | 17.38 | 1625288 |
| 1714430400 | 17.76 | 0.33 | 1.89 | 17.53 | 17.8 | 17.31 | 1368764 |
| 1714171200 | 17.43 | 0.44 | 2.59 | 16.9 | 17.69 | 16.75 | 1143590 |
| 1714084800 | 16.99 | -0.57 | -3.25 | 16.559999 | 17.08 | 16.489999 | 2127608 |
| 1713998400 | 17.56 | -0.01 | -0.06 | 17.41 | 17.575 | 17.25 | 1649941 |
| 1713912000 | 17.57 | 0.56 | 3.29 | 17 | 17.63 | 16.995 | 2181976 |
| 1713825600 | 17.01 | -0.28 | -1.62 | 17.24 | 17.26 | 16.649999 | 2166876 |
| 1713566400 | 17.29 | 0.07 | 0.41 | 17.07 | 17.7 | 17.055 | 1906784 |
| 1713480000 | 17.22 | 0.47 | 2.81 | 16.83 | 17.34 | 16.71 | 2233998 |
| 1713393600 | 16.75 | -0.33 | -1.93 | 17.31 | 17.31 | 16.3 | 2924971 |
| 1713307200 | 17.08 | -0.4 | -2.29 | 17.32 | 17.5799 | 16.97 | 2870906 |
| 1713220800 | 17.48 | -0.45 | -2.51 | 18.04 | 18.4 | 17.4 | 2768419 |
| 1712961600 | 17.93 | -0.96 | -5.08 | 18.76 | 18.80125 | 17.74 | 3160757 |
| 1712875200 | 18.89 | 0.21 | 1.12 | 18.63 | 19.4 | 18.39 | 3479737 |
| 1712788800 | 18.68 | -0.38 | -1.99 | 18.57 | 18.875 | 18.31 | 2291618 |
| 1712702400 | 19.06 | -0.73 | -3.69 | 19.81 | 19.92 | 18.66 | 3027839 |
| 1712616000 | 19.79 | 1.32 | 7.15 | 18.51 | 19.81 | 18.51 | 4266687 |
| 1712356800 | 18.47 | 0.46 | 2.55 | 17.9 | 18.79 | 17.9 | 3094140 |
| 1712270400 | 18.01 | 0.61 | 3.51 | 17.67 | 18.39 | 17.5759 | 3239437 |
| 1712184000 | 17.4 | -0.07 | -0.40 | 17.7 | 17.8 | 17.17 | 2307316 |
| 1712097600 | 17.47 | -1.06 | -5.72 | 18.28 | 18.33 | 17.45 | 2931020 |
| 1712011200 | 18.53 | -0.85 | -4.39 | 19.32 | 19.32 | 18.45 | 2769382 |
| 1711665600 | 19.38 | 0.44 | 2.32 | 18.98 | 19.51 | 18.84 | 2184811 |
| 1711579200 | 18.94 | 0.45 | 2.43 | 18.62 | 19.11 | 18.52 | 1716949 |
| 1711492800 | 18.49 | 0.06 | 0.33 | 18.53 | 18.91 | 18.1 | 2857228 |
| 1711406400 | 18.43 | -1.38 | -6.97 | 19.8 | 19.9 | 18.35 | 4124199 |
| 1711147200 | 19.81 | -0.2 | -1.00 | 19.88 | 20.06 | 19.72 | 1891126 |
| 1711060800 | 20.01 | 0.45 | 2.30 | 19.67 | 20.28 | 19.52 | 2279342 |
| 1710974400 | 19.56 | 0.89 | 4.77 | 18.55 | 19.59 | 18.53 | 2052960 |
| 1710888000 | 18.67 | 0.46 | 2.53 | 18.1 | 18.685 | 18.1 | 2138644 |
| 1710801600 | 18.21 | -0.13 | -0.71 | 18.41 | 18.515 | 18.034 | 2826553 |
| 1710542400 | 18.34 | -0.61 | -3.22 | 18.74 | 18.98 | 18.28 | 3337788 |
| 1710456000 | 18.95 | -0.47 | -2.42 | 19.41 | 19.7552 | 18.67 | 2425517 |
| 1710369600 | 19.42 | 0.75 | 4.02 | 18.85 | 19.955 | 18.7508 | 3729806 |
| 1710283200 | 18.67 | -0.36 | -1.89 | 18.99 | 19.29 | 18.21 | 4489810 |
| 1710196800 | 19.03 | 0.91 | 5.02 | 17.91 | 19.145 | 17.8515 | 5000158 |
| 1709941200 | 18.12 | 0.11 | 0.61 | 17.8 | 18.57 | 17.08 | 13952820 |
| 1709854800 | 18.01 | -7.61 | -29.70 | 18.75 | 19.38 | 17.525 | 25909619 |
| 1709768400 | 25.62 | -1.03 | -3.86 | 26.79 | 26.98 | 24.9 | 10908796 |
| 1709682000 | 26.65 | 0.45 | 1.72 | 25.76 | 27.01 | 25.54 | 1899454 |
| 1709595600 | 26.2 | -2.24 | -7.88 | 28.32 | 28.43 | 26.02 | 2949510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
