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 | -0.5004 | -3.25349145666 | 15.3804 | 18.25 | 14 | 21280 | 16.45901887 | CS |
| 4 | 0.7 | 4.9365303244 | 14.18 | 20.52 | 14 | 14117 | 17.13357984 | CS |
| 12 | -13.57 | -47.69771529 | 28.45 | 29.75 | 6.03 | 9798 | 16.46985571 | CS |
| 26 | 11.08 | 291.578947368 | 3.8 | 32 | 3.12 | 7364 | 14.91769974 | CS |
| 52 | 13.64 | 1100 | 1.24 | 32 | 0.8926 | 5510 | 12.68940354 | CS |
| 156 | 10.88 | 272 | 4 | 32 | 0.75 | 3823 | 11.43445428 | CS |
| 260 | 10.88 | 272 | 4 | 32 | 0.75 | 3823 | 11.43445428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718054880 | 14.88 | -1.42 | -8.71 | 16.25 | 16.25 | 14.11 | 7231 |
| 1717795800 | 16.3 | -0.68 | -4.00 | 16.9 | 18 | 15.4 | 15244 |
| 1717709400 | 16.98 | 1.58 | 10.26 | 15.55 | 18.25 | 14 | 65252 |
| 1717622460 | 15.4 | -0.05 | -0.33 | 15.45 | 15.45 | 14.36 | 5360 |
| 1717536360 | 15.4512 | 0.55 | 3.70 | 15.5 | 15.8 | 14.05 | 11131 |
| 1717450140 | 14.9 | -2.1 | -12.35 | 15.3804 | 16.85 | 14.9 | 9414 |
| 1717190940 | 17 | 0.01 | 0.06 | 16.05 | 17 | 15.16 | 1415 |
| 1717104540 | 16.99 | -0.25 | -1.45 | 16.799 | 17.68 | 16.05 | 2752 |
| 1717018020 | 17.24 | -0.66 | -3.69 | 16.059999 | 17.89 | 16.05 | 1353 |
| 1716931740 | 17.9 | -0.34 | -1.86 | 18.25 | 18.25 | 16.149999 | 5104 |
| 1716585840 | 18.24 | 0.12 | 0.66 | 17.74 | 18.25 | 15.398 | 4075 |
| 1716499740 | 18.12 | 1.17 | 6.90 | 16.95 | 18.12 | 14.7612 | 4350 |
| 1716412800 | 16.95 | 0.47 | 2.85 | 16.48 | 18.39 | 16 | 3031 |
| 1716326940 | 16.48 | 1.87 | 12.80 | 14.85 | 17.5 | 14.85 | 17536 |
| 1716240180 | 14.61 | -2.89 | -16.51 | 16.6 | 16.6 | 14 | 11459 |
| 1715981340 | 17.5 | -1.75 | -9.09 | 18.97 | 19.5 | 15.1 | 12794 |
| 1715894940 | 19.25 | 0.35 | 1.85 | 19.2 | 20.52 | 18.29 | 20443 |
| 1715808000 | 18.9 | 0.65 | 3.56 | 18.5 | 20.1988 | 18.1688 | 23780 |
| 1715722140 | 18.25 | 2 | 12.31 | 16.25 | 19.5 | 15 | 28978 |
| 1715635200 | 16.25 | 2.35 | 16.91 | 14.18 | 17.25 | 14.1524 | 24755 |
| 1715376000 | 13.9 | 1.35 | 10.76 | 12.01 | 14 | 12.01 | 10312 |
| 1715289720 | 12.55 | 0.89 | 7.63 | 11.6 | 13 | 11.6 | 2808 |
| 1715203200 | 11.66 | 0.51 | 4.57 | 12.04 | 13.5 | 11.65 | 2300 |
| 1715117340 | 11.15 | 1 | 9.85 | 10.2 | 12.04 | 10.2 | 7131 |
| 1715030940 | 10.15 | 1.85 | 22.29 | 8.3 | 13.5 | 8.3 | 19874 |
| 1714771740 | 8.3 | 1.45 | 21.17 | 7.08 | 8.599 | 7.06 | 22479 |
| 1714685340 | 6.85 | 0.13 | 1.93 | 7.44 | 7.69 | 6.72 | 6952 |
| 1714598400 | 6.72 | -0.28 | -4.00 | 6.55 | 6.8 | 6.03 | 11631 |
| 1714512600 | 7 | -0.96 | -12.06 | 8 | 8 | 6.5 | 9984 |
| 1714425720 | 7.96 | -0.34 | -4.10 | 8.15 | 8.85 | 7.62 | 9543 |
| 1714166580 | 8.3 | -1.68 | -16.83 | 9.02 | 10.5 | 7.75 | 7474 |
| 1714080300 | 9.98 | -0.47 | -4.50 | 10.5 | 11 | 9.75 | 7225 |
| 1713994020 | 10.45 | -2.85 | -21.43 | 12 | 13 | 9 | 10137 |
| 1713907740 | 13.3 | -0.7 | -5.00 | 13.4 | 14.22 | 13.3 | 6088 |
| 1713821340 | 14 | 0 | 0.00 | 13.805 | 14.045 | 13.805 | 817 |
| 1713561900 | 14 | -1 | -6.67 | 14.5 | 14.95 | 14 | 3986 |
| 1713475500 | 15 | 1.1 | 7.91 | 13.3 | 15.6 | 13.3 | 4045 |
| 1713389100 | 13.9 | -0.46 | -3.20 | 12.22 | 15 | 12.22 | 4664 |
| 1713302940 | 14.36 | -1.64 | -10.25 | 15.15 | 15.15 | 12.01 | 6825 |
| 1713216000 | 16 | 0 | 0.00 | 16.01 | 16.01 | 16 | 778 |
| 1712957160 | 16 | -3.39 | -17.48 | 18.25 | 19.5 | 15.16 | 3526 |
| 1712870760 | 19.39 | -1.11 | -5.41 | 18.794 | 19.48 | 18.5 | 1468 |
| 1712784000 | 20.5 | 0 | 0.00 | 19.45 | 20.5 | 19 | 2338 |
| 1712698140 | 20.5 | 0.49 | 2.45 | 19.975 | 20.5 | 19.45 | 918 |
| 1712611200 | 20.01 | 0.56 | 2.88 | 20.45 | 22.5 | 18.51 | 5998 |
| 1712352000 | 19.45 | -0.1 | -0.51 | 19.5 | 19.5 | 19.18 | 978 |
| 1712265780 | 19.55 | 0.05 | 0.26 | 19.55 | 19.55 | 19.388 | 978 |
| 1712179500 | 19.5 | 0.75 | 4.00 | 18.72 | 19.5 | 18.5 | 1479 |
| 1712092980 | 18.75 | -2.48 | -11.66 | 21 | 21.335 | 18.75 | 5507 |
| 1712006940 | 21.225 | -1.28 | -5.67 | 22 | 22 | 21 | 3324 |
| 1711660800 | 22.5 | 1.85 | 8.96 | 21.7 | 22.76 | 20.78 | 7906 |
| 1711574580 | 20.65 | 0.15 | 0.73 | 26.25 | 26.6376 | 20.53 | 13325 |
| 1711488540 | 20.5 | -4.74 | -18.78 | 25.5 | 29.74 | 19.5 | 21136 |
| 1711401600 | 25.24 | 4.24 | 20.19 | 22.7 | 29.75 | 19.52 | 24279 |
| 1711142880 | 21 | -3.24 | -13.37 | 17.02 | 21.99 | 17.02 | 4983 |
| 1711056240 | 24.24 | 4.24 | 21.20 | 20.5 | 24.95 | 20 | 2527 |
| 1710970140 | 20 | -4.5 | -18.37 | 17.706 | 23.05 | 17 | 15350 |
| 1710883740 | 24.5 | 0 | 0.00 | 18.99 | 24.97 | 12.35 | 13251 |
| 1710796800 | 24.5 | -0.5 | -2.00 | 28.45 | 29.45 | 18.7 | 15759 |
| 1710537720 | 25 | 5 | 25.00 | 23.95 | 30 | 16.34 | 18548 |
| 1710451740 | 20 | -8 | -28.57 | 26.15 | 26.15 | 18 | 25782 |
| 1710365340 | 28 | 12.05 | 75.55 | 15.95 | 32 | 15.3 | 20272 |
| 1710278940 | 15.95 | -1.54 | -8.81 | 15.25 | 17.14 | 14.16 | 17213 |
| 1710192540 | 17.49 | 3.24 | 22.74 | 16.3675 | 18 | 14.55 | 8303 |
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
