We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.33 | 6.65665665666 | 19.98 | 21.5 | 19.66 | 14528 | 20.46825897 | CS |
| 4 | 1.26 | 6.28428927681 | 20.05 | 21.7999 | 18.01 | 28345 | 19.96704299 | CS |
| 12 | 4.08 | 23.6796285548 | 17.23 | 23.99 | 15.01 | 23464 | 19.56123283 | CS |
| 26 | 4.4 | 26.0201064459 | 16.91 | 24.49 | 14.03 | 29138 | 19.13259568 | CS |
| 52 | -8.69 | -28.9666666667 | 30 | 33.67 | 14.03 | 33508 | 19.91092801 | CS |
| 156 | -6.69 | -23.8928571429 | 28 | 33.67 | 14.03 | 14980 | 20.51047449 | CS |
| 260 | -6.69 | -23.8928571429 | 28 | 33.67 | 14.03 | 14980 | 20.51047449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 21.35 | 0.88 | 4.30 | 21 | 21.43 | 20.8932 | 18461 |
| 1714084200 | 20.47 | 0.41 | 2.04 | 20.1 | 20.5236 | 20.0489 | 11985 |
| 1713997800 | 20.06 | -0.03 | -0.15 | 20.03 | 20.535 | 19.91 | 24931 |
| 1713911400 | 20.09 | -0.06 | -0.30 | 19.78 | 20.13 | 19.76 | 10422 |
| 1713825000 | 20.15 | 0.02 | 0.10 | 19.98 | 20.2 | 19.66 | 6844 |
| 1713565800 | 20.13 | -0.07 | -0.35 | 20.19 | 20.96 | 19.72 | 18613 |
| 1713479400 | 20.2 | 0.37 | 1.87 | 19.83 | 20.5699 | 19.83 | 14531 |
| 1713393000 | 19.83 | -1.39 | -6.55 | 21.09 | 21.61 | 19.71 | 18961 |
| 1713306600 | 21.22 | -0.25 | -1.16 | 21.5 | 21.7999 | 20.81 | 27047 |
| 1713220200 | 21.47 | 0.5 | 2.38 | 21 | 21.5 | 20.0801 | 20564 |
| 1712961000 | 20.97 | 1.5 | 7.70 | 19.45 | 20.97 | 19.45 | 21205 |
| 1712874600 | 19.47 | 0.02 | 0.10 | 19.61 | 19.7399 | 19.12 | 22019 |
| 1712788200 | 19.45 | -1.07 | -5.21 | 20.58 | 20.59 | 19.32 | 22181 |
| 1712701800 | 20.52 | 1 | 5.12 | 19.5 | 20.9 | 19.3 | 32428 |
| 1712615400 | 19.52 | -0.32 | -1.61 | 20.08 | 20.62 | 19.19 | 42783 |
| 1712356200 | 19.84 | 0.08 | 0.40 | 19.66 | 20.779 | 19.52 | 93133 |
| 1712269800 | 19.76 | 0.56 | 2.92 | 19.4 | 19.9999 | 19.01 | 39696 |
| 1712183400 | 19.2 | 0.4 | 2.13 | 18.92 | 19.6 | 18.19 | 25647 |
| 1712097000 | 18.8 | -0.86 | -4.37 | 19.75 | 19.96 | 18.01 | 38866 |
| 1712010600 | 19.66 | -0.19 | -0.96 | 20.05 | 20.46 | 19.66 | 58217 |
| 1711665000 | 19.85 | 0.39 | 2.00 | 19.4 | 20.5 | 19.4 | 23433 |
| 1711578600 | 19.46 | -0.18 | -0.92 | 19.65 | 19.7782 | 19.04 | 26971 |
| 1711492200 | 19.64 | -0.47 | -2.34 | 20.24 | 20.24 | 19.45 | 11685 |
| 1711405800 | 20.11 | -0.19 | -0.94 | 20.87 | 20.9 | 20.11 | 11914 |
| 1711146600 | 20.3 | -0.25 | -1.22 | 20.52 | 20.837 | 19.0296 | 30246 |
| 1711060200 | 20.55 | -0.08 | -0.39 | 21 | 21.18 | 20.12 | 32180 |
| 1710973800 | 20.63 | 0.23 | 1.13 | 20.43 | 20.98 | 20.03 | 11595 |
| 1710887400 | 20.4 | -1.08 | -5.03 | 21.4 | 21.4 | 20.38 | 15504 |
| 1710801000 | 21.48 | -2.4 | -10.05 | 23.99 | 23.99 | 21.4641 | 38045 |
| 1710541800 | 23.88 | 2.62 | 12.32 | 20.96 | 23.9 | 20.82 | 96810 |
| 1710455400 | 21.26 | 0.13 | 0.62 | 21.06 | 21.89 | 20.84 | 23036 |
| 1710369000 | 21.13 | 0.5 | 2.42 | 20.79 | 21.69 | 20.51 | 15766 |
| 1710282600 | 20.63 | -1.22 | -5.58 | 22.16 | 22.16 | 20.5262 | 12924 |
| 1710196200 | 21.85 | 1.2 | 5.81 | 20.65 | 22 | 20.4002 | 27285 |
| 1709940600 | 20.65 | 1.15 | 5.90 | 19.4 | 20.805 | 19.4 | 21672 |
| 1709854200 | 19.5 | -0.37 | -1.86 | 20.4 | 20.4256 | 19.34 | 24720 |
| 1709767800 | 19.87 | 1.56 | 8.52 | 18.77 | 20.296 | 18.77 | 33816 |
| 1709681400 | 18.31 | 0.11 | 0.60 | 18.35 | 18.59 | 18 | 14601 |
| 1709595000 | 18.2 | 0.14 | 0.78 | 18.45 | 18.57 | 17.54 | 25007 |
| 1709335800 | 18.06 | 1.13 | 6.67 | 17 | 18.46 | 16.96 | 23247 |
| 1709249400 | 16.93 | 0.44 | 2.67 | 17.08 | 17.3 | 16.68 | 12482 |
| 1709163000 | 16.489999 | 0.49 | 3.06 | 15.8 | 17.24 | 15.8 | 9046 |
| 1709076600 | 16 | -0.45 | -2.74 | 16.57 | 16.57 | 16 | 7059 |
| 1708990200 | 16.45 | 0.39 | 2.43 | 16.129999 | 17.05 | 16.059999 | 17059 |
| 1708731000 | 16.059999 | -0.2 | -1.23 | 16.14 | 16.3399 | 15.61 | 8533 |
| 1708644600 | 16.26 | 0.34 | 2.14 | 16.309999 | 16.8 | 16.26 | 10943 |
| 1708558200 | 15.92 | -0.09 | -0.56 | 15.97 | 16.4683 | 15.9 | 3680 |
| 1708471800 | 16.01 | -0.62 | -3.73 | 17.13 | 17.15 | 16 | 22231 |
| 1708126200 | 16.629999 | -0.66 | -3.82 | 17.63 | 17.78 | 16.629999 | 11334 |
| 1708039800 | 17.29 | 1.77 | 11.40 | 15.47 | 17.51 | 15.34 | 33162 |
| 1707953400 | 15.52 | 0.51 | 3.40 | 15.03 | 16.25 | 15.03 | 33496 |
| 1707867000 | 15.01 | -1.54 | -9.31 | 16.3 | 16.55 | 15.01 | 20066 |
| 1707780600 | 16.55 | 1.13 | 7.33 | 15.42 | 17.07 | 15.42 | 20768 |
| 1707521400 | 15.42 | -0.07 | -0.45 | 15.72 | 15.725 | 15.31 | 7732 |
| 1707435000 | 15.49 | -0.96 | -5.84 | 16.51 | 16.68 | 15.49 | 10632 |
| 1707348600 | 16.45 | -0.64 | -3.74 | 17.32 | 17.495 | 16.35 | 16517 |
| 1707262200 | 17.09 | 0.26 | 1.54 | 16.6 | 17.805 | 16.6 | 18358 |
| 1707175800 | 16.83 | 0.13 | 0.78 | 17.23 | 17.3255 | 16.565 | 10739 |
| 1706916600 | 16.7 | -0.31 | -1.82 | 16.87 | 17.5 | 16.7 | 16698 |
| 1706830200 | 17.01 | 0.54 | 3.28 | 16.78 | 17.7674 | 16.579999 | 29779 |
| 1706743800 | 16.469999 | -0.2 | -1.20 | 16.69 | 17.135 | 16.43 | 12403 |
| 1706657400 | 16.67 | 0.08 | 0.48 | 16.629999 | 17.09 | 16.35 | 14071 |
| 1706571000 | 16.59 | 0.87 | 5.53 | 15.78 | 16.59 | 15.78 | 24430 |
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
