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 | -1.49833518313 | 18.02 | 19 | 16.05 | 3520924 | 17.51544466 | CS |
| 4 | -0.83 | -4.46716899892 | 18.58 | 19.31 | 16.05 | 2012629 | 17.69271068 | CS |
| 12 | -1.31 | -6.87303252886 | 19.06 | 21.88 | 16.05 | 1793767 | 18.73807436 | CS |
| 26 | -2.25 | -11.25 | 20 | 24.21 | 16.05 | 1464722 | 19.50620482 | CS |
| 52 | -7.12 | -28.6288701246 | 24.87 | 27.75 | 15.2801 | 1381144 | 20.56766834 | CS |
| 156 | -20.8 | -53.9559014267 | 38.55 | 65.7 | 15.2801 | 1111338 | 25.40345541 | CS |
| 260 | -20.8 | -53.9559014267 | 38.55 | 65.7 | 15.2801 | 1111338 | 25.40345541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 17.75 | 0.79 | 4.66 | 17.15 | 17.78 | 17.15 | 2688217 |
| 1715380800 | 16.96 | -0.93 | -5.20 | 17.9 | 17.945 | 16.95 | 2283691 |
| 1715294400 | 17.89 | 0.71 | 4.13 | 17.34 | 18 | 17.32 | 3100127 |
| 1715208000 | 17.18 | -0.9 | -4.98 | 18.99 | 19 | 16.05 | 6561014 |
| 1715121600 | 18.08 | 0.2 | 1.12 | 18.02 | 18.1 | 17.53 | 2971571 |
| 1715035200 | 17.88 | 0.27 | 1.53 | 17.85 | 18.065 | 17.69 | 1697345 |
| 1714776000 | 17.61 | -0.24 | -1.34 | 18.39 | 18.48 | 17.53 | 1706751 |
| 1714689600 | 17.85 | 0.31 | 1.77 | 17.71 | 17.9 | 17.48 | 1089764 |
| 1714603200 | 17.54 | 0.07 | 0.40 | 17.4 | 17.86 | 17.23 | 970290 |
| 1714516800 | 17.47 | -0.13 | -0.74 | 17.45 | 17.85 | 17.41 | 1339831 |
| 1714430400 | 17.6 | 0.06 | 0.34 | 17.67 | 17.939 | 17.29 | 2082599 |
| 1714171200 | 17.54 | 0.34 | 1.98 | 17.27 | 17.59 | 17 | 2165111 |
| 1714084800 | 17.2 | -0.59 | -3.32 | 17.56 | 17.615 | 17.195 | 1332475 |
| 1713998400 | 17.79 | -0.06 | -0.34 | 18 | 18.11 | 17.68 | 1621175 |
| 1713912000 | 17.85 | 0.05 | 0.28 | 17.83 | 18.19 | 17.71 | 1542896 |
| 1713825600 | 17.8 | 0.02 | 0.11 | 17.92 | 18.095 | 17.69 | 1823376 |
| 1713566400 | 17.78 | -0.53 | -2.89 | 18.25 | 18.57 | 17.77 | 1474019 |
| 1713480000 | 18.31 | -0.5 | -2.66 | 18.75 | 18.98 | 18.16 | 1564414 |
| 1713393600 | 18.81 | -0.18 | -0.95 | 19.03 | 19.21 | 18.79 | 1079078 |
| 1713307200 | 18.99 | 0.38 | 2.04 | 18.58 | 19.31 | 18.57 | 1158828 |
| 1713220800 | 18.61 | -0.76 | -3.92 | 19.35 | 19.49 | 18.515 | 1538931 |
| 1712961600 | 19.37 | -0.42 | -2.12 | 19.67 | 19.77 | 19.37 | 968227 |
| 1712875200 | 19.79 | 0.05 | 0.25 | 19.8 | 19.99 | 19.51 | 798936 |
| 1712788800 | 19.74 | -0.42 | -2.08 | 19.71 | 20.04 | 19.68 | 1204885 |
| 1712702400 | 20.16 | 0.42 | 2.13 | 19.7 | 20.28 | 19.7 | 1094866 |
| 1712616000 | 19.74 | 0.52 | 2.71 | 19.5 | 20.17 | 19.37 | 1916438 |
| 1712356800 | 19.22 | -0.05 | -0.26 | 19.16 | 19.46 | 19.12 | 735893 |
| 1712270400 | 19.27 | 0.04 | 0.21 | 19.44 | 19.855 | 19.12 | 1039467 |
| 1712184000 | 19.23 | -0.24 | -1.23 | 19.31 | 19.39 | 18.93 | 1373314 |
| 1712097600 | 19.47 | -1.37 | -6.57 | 20.24 | 20.255 | 19.325 | 1765987 |
| 1712011200 | 20.84 | -0.43 | -2.02 | 21.18 | 21.295 | 20.47 | 1139661 |
| 1711665600 | 21.27 | 0.12 | 0.57 | 20.98 | 21.6 | 20.93 | 911198 |
| 1711579200 | 21.15 | -0.27 | -1.26 | 21.61 | 21.83 | 21.08 | 1201190 |
| 1711492800 | 21.42 | 0.17 | 0.80 | 21.69 | 21.88 | 21.18 | 1752001 |
| 1711406400 | 21.25 | 0.75 | 3.66 | 20.83 | 21.63 | 20.83 | 2121330 |
| 1711147200 | 20.5 | 1.62 | 8.58 | 20.17 | 20.64 | 19.725 | 2857506 |
| 1711060800 | 18.88 | -0.37 | -1.92 | 19.33 | 19.48 | 18.81 | 1427142 |
| 1710974400 | 19.25 | 0.2 | 1.05 | 19.05 | 19.51 | 19.05 | 1116982 |
| 1710888000 | 19.05 | -0.27 | -1.40 | 19.17 | 19.35 | 18.935 | 1200743 |
| 1710801600 | 19.32 | 0.03 | 0.16 | 19.28 | 19.4727 | 19.05 | 1077567 |
| 1710542400 | 19.29 | 0.05 | 0.26 | 19.12 | 19.485 | 18.88 | 2573608 |
| 1710456000 | 19.24 | -0.62 | -3.12 | 19.86 | 20.04 | 19.03 | 2008483 |
| 1710369600 | 19.86 | -0.3 | -1.49 | 20.06 | 20.49 | 19.83 | 1984549 |
| 1710283200 | 20.16 | -0.41 | -1.99 | 20.53 | 20.63 | 20.11 | 1036465 |
| 1710196800 | 20.57 | 0.17 | 0.83 | 20.41 | 20.91 | 20.365 | 932063 |
| 1709941200 | 20.4 | 0.49 | 2.46 | 20.11 | 20.61 | 20.06 | 1083569 |
| 1709854800 | 19.91 | 0.02 | 0.10 | 20.06 | 20.245 | 19.9 | 1291596 |
| 1709768400 | 19.89 | 0.56 | 2.90 | 19.52 | 20.01 | 19.3 | 1757710 |
| 1709682000 | 19.33 | 0.41 | 2.17 | 18.82 | 19.58 | 18.76 | 2132848 |
| 1709595600 | 18.92 | 0.56 | 3.05 | 18.44 | 18.995 | 18.17 | 2571989 |
| 1709336400 | 18.36 | -0.89 | -4.62 | 19.19 | 19.19 | 18.27 | 3333012 |
| 1709250000 | 19.25 | 0.65 | 3.49 | 18.75 | 19.43 | 18.2 | 3157249 |
| 1709163600 | 18.6 | 0.18 | 0.98 | 17.99 | 19.75 | 17.4601 | 4159597 |
| 1709077200 | 18.42 | 0.36 | 1.99 | 18.24 | 18.79 | 18.11 | 2185941 |
| 1708990800 | 18.06 | -0.05 | -0.28 | 18.11 | 18.36 | 17.885 | 2239799 |
| 1708731600 | 18.11 | 0.01 | 0.06 | 18.07 | 18.49 | 18 | 1044986 |
| 1708645200 | 18.1 | -0.02 | -0.11 | 18.37 | 18.4883 | 18.035 | 912607 |
| 1708558800 | 18.12 | -0.01 | -0.06 | 18.03 | 18.24 | 17.83 | 1875412 |
| 1708472400 | 18.13 | -1.09 | -5.67 | 19.06 | 19.2 | 18.1 | 2055926 |
| 1708126800 | 19.22 | -1.13 | -5.55 | 19.97 | 20.025 | 19.21 | 1458995 |
| 1708040400 | 20.35 | -0.05 | -0.25 | 20.69 | 20.84 | 20.17 | 1119402 |
| 1707954000 | 20.4 | 1.09 | 5.64 | 19.74 | 20.4823 | 19.59 | 1766428 |
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
