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 | 0.27 | 1.85950413223 | 14.52 | 14.83 | 14.4 | 261428 | 14.56784653 | CS |
| 4 | 0.67 | 4.74504249292 | 14.12 | 14.83 | 13.93 | 247886 | 14.30708541 | CS |
| 12 | 0.37 | 2.56588072122 | 14.42 | 14.83 | 13.75 | 216077 | 14.33024947 | CS |
| 26 | 1.43 | 10.7035928144 | 13.36 | 14.83 | 13.06 | 214430 | 14.17828519 | CS |
| 52 | 1.66 | 12.6428027418 | 13.13 | 14.83 | 12.16 | 177490 | 13.83699708 | CS |
| 156 | -5.21 | -26.05 | 20 | 20.6 | 12.08 | 173727 | 15.22139012 | CS |
| 260 | -5.21 | -26.05 | 20 | 20.6 | 12.08 | 173727 | 15.22139012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 14.79 | 0.12 | 0.82 | 14.7 | 14.83 | 14.6859 | 440004 |
| 1715899200 | 14.67 | 0.09 | 0.62 | 14.6 | 14.7 | 14.59 | 300944 |
| 1715812800 | 14.58 | 0.11 | 0.76 | 14.56 | 14.6 | 14.5 | 339480 |
| 1715726400 | 14.47 | -0.11 | -0.75 | 14.63 | 14.63 | 14.4 | 310940 |
| 1715640000 | 14.58 | 0.05 | 0.34 | 14.6 | 14.61 | 14.52 | 180419 |
| 1715380800 | 14.53 | -0.05 | -0.34 | 14.52 | 14.6 | 14.51 | 175357 |
| 1715294400 | 14.58 | 0.11 | 0.76 | 14.42 | 14.58 | 14.4146 | 381252 |
| 1715208000 | 14.47 | 0.04 | 0.28 | 14.45 | 14.49 | 14.41 | 259523 |
| 1715121600 | 14.43 | 0.09 | 0.63 | 14.46 | 14.46 | 14.4 | 182651 |
| 1715035200 | 14.34 | 0.1 | 0.70 | 14.35 | 14.48 | 14.31 | 241771 |
| 1714776000 | 14.24 | 0.15 | 1.06 | 14.2 | 14.25 | 14.17 | 261467 |
| 1714689600 | 14.09 | 0.02 | 0.14 | 14.08 | 14.13 | 14.04 | 294998 |
| 1714603200 | 14.07 | 0 | 0.00 | 14.13 | 14.19 | 14.045 | 505079 |
| 1714516800 | 14.07 | -0.1 | -0.71 | 14.15 | 14.18 | 14.02 | 416794 |
| 1714430400 | 14.17 | 0.05 | 0.35 | 14.16 | 14.17 | 14.115 | 122664 |
| 1714171200 | 14.12 | 0.14 | 1.00 | 14.03 | 14.14 | 14 | 123473 |
| 1714084800 | 13.98 | -0.05 | -0.36 | 13.96 | 14.01 | 13.93 | 87432 |
| 1713998400 | 14.03 | -0.02 | -0.14 | 14.05 | 14.13 | 14.02 | 138596 |
| 1713912000 | 14.05 | -0.01 | -0.07 | 14.02 | 14.15 | 14.02 | 124253 |
| 1713825600 | 14.06 | -0.16 | -1.13 | 14.02 | 14.09 | 13.9911 | 206455 |
| 1713566400 | 14.22 | 0.16 | 1.14 | 14.12 | 14.23 | 14.11 | 299656 |
| 1713480000 | 14.06 | 0.12 | 0.86 | 13.9 | 14.08 | 13.9 | 253147 |
| 1713393600 | 13.94 | 0.12 | 0.87 | 13.85 | 13.95 | 13.77 | 248315 |
| 1713307200 | 13.82 | -0.07 | -0.50 | 13.8259 | 13.9 | 13.75 | 256289 |
| 1713220800 | 13.89 | -0.3 | -2.11 | 14.23 | 14.52 | 13.87 | 267024 |
| 1712961600 | 14.19 | -0.16 | -1.11 | 14.35 | 14.41 | 14.18 | 141716 |
| 1712875200 | 14.35 | -0.03 | -0.21 | 14.03 | 14.45 | 14.03 | 161044 |
| 1712788800 | 14.38 | -0.14 | -0.96 | 14.4912 | 14.5 | 14.35 | 169239 |
| 1712702400 | 14.52 | 0.07 | 0.48 | 14.42 | 14.5238 | 14.42 | 134079 |
| 1712616000 | 14.45 | 0.02 | 0.14 | 14.43 | 14.55 | 14.4 | 219310 |
| 1712356800 | 14.43 | 0.09 | 0.63 | 14.3697 | 14.44 | 14.34 | 143876 |
| 1712270400 | 14.34 | -0.04 | -0.28 | 14.45 | 14.47 | 14.29 | 194109 |
| 1712184000 | 14.38 | -0.07 | -0.48 | 14.45 | 14.48 | 14.37 | 245179 |
| 1712097600 | 14.45 | -0.02 | -0.14 | 14.38 | 14.47 | 14.365 | 180903 |
| 1712011200 | 14.47 | 0.02 | 0.14 | 14.49 | 14.51 | 14.43 | 204242 |
| 1711665600 | 14.45 | 0.12 | 0.84 | 14.33 | 14.48 | 14.33 | 222773 |
| 1711579200 | 14.33 | 0.05 | 0.35 | 14.33 | 14.33 | 14.26 | 187905 |
| 1711492800 | 14.28 | -0.08 | -0.56 | 14.42 | 14.46 | 14.235 | 367862 |
| 1711406400 | 14.36 | 0.02 | 0.14 | 14.39 | 14.42 | 14.335 | 134992 |
| 1711147200 | 14.34 | -0.05 | -0.35 | 14.43 | 14.43 | 14.305 | 141458 |
| 1711060800 | 14.39 | 0.01 | 0.07 | 14.38 | 14.52 | 14.38 | 127738 |
| 1710974400 | 14.38 | -0.12 | -0.83 | 14.36 | 14.39 | 14.32 | 226872 |
| 1710888000 | 14.5 | 0.06 | 0.42 | 14.46 | 14.55 | 14.4128 | 321786 |
| 1710801600 | 14.44 | 0.01 | 0.07 | 14.4 | 14.455 | 14.39 | 212500 |
| 1710542400 | 14.43 | -0.06 | -0.41 | 14.51 | 14.515 | 14.3903 | 148340 |
| 1710456000 | 14.49 | -0.1 | -0.69 | 14.66 | 14.66 | 14.46 | 147365 |
| 1710369600 | 14.59 | 0.07 | 0.48 | 14.48 | 14.59 | 14.48 | 136487 |
| 1710283200 | 14.52 | -0.01 | -0.07 | 14.55 | 14.5699 | 14.48 | 185988 |
| 1710196800 | 14.53 | 0.03 | 0.21 | 14.52 | 14.55 | 14.49 | 132622 |
| 1709941200 | 14.5 | 0.05 | 0.35 | 14.51 | 14.53 | 14.4421 | 148058 |
| 1709854800 | 14.45 | 0.02 | 0.14 | 14.46 | 14.49 | 14.4199 | 100748 |
| 1709768400 | 14.43 | 0.07 | 0.49 | 14.38 | 14.43 | 14.348 | 143387 |
| 1709682000 | 14.36 | -0.09 | -0.62 | 14.45 | 14.45 | 14.295 | 396117 |
| 1709595600 | 14.45 | -0.03 | -0.21 | 14.48 | 14.51 | 14.355 | 321304 |
| 1709336400 | 14.48 | 0 | 0.00 | 14.5 | 14.52 | 14.46 | 177355 |
| 1709250000 | 14.48 | 0.1 | 0.70 | 14.38 | 14.48 | 14.38 | 132729 |
| 1709163600 | 14.38 | 0.02 | 0.14 | 14.36 | 14.41 | 14.34 | 157533 |
| 1709077200 | 14.36 | 0.04 | 0.28 | 14.38 | 14.42 | 14.25 | 188030 |
| 1708990800 | 14.32 | -0.04 | -0.28 | 14.36 | 14.3899 | 14.24 | 182102 |
| 1708731600 | 14.36 | -0.03 | -0.21 | 14.42 | 14.42 | 14.325 | 219151 |
| 1708645200 | 14.39 | -0.14 | -0.96 | 14.5 | 14.53 | 14.38 | 240087 |
| 1708558800 | 14.53 | -0.16 | -1.09 | 14.49 | 14.53 | 14.44 | 189906 |
| 1708472400 | 14.69 | 0.15 | 1.03 | 14.54 | 14.69 | 14.52 | 410415 |
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
