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 | 1.2204 | 8.75466284075 | 13.94 | 15.19 | 13.94 | 695 | 14.36329113 | SP |
| 4 | 0.2004 | 1.33957219251 | 14.96 | 15.19 | 13.94 | 796 | 14.56553707 | SP |
| 12 | 2.0204 | 15.3759512938 | 13.14 | 15.19 | 13.14 | 5144 | 13.9527545 | SP |
| 26 | 1.8804 | 14.1596385542 | 13.28 | 15.19 | 13.09 | 4840 | 14.06643327 | SP |
| 52 | 0.9004 | 6.3141654979 | 14.26 | 16.0496 | 13.09 | 3932 | 14.27878396 | SP |
| 156 | -18.4396 | -54.8797619048 | 33.6 | 34.25 | 11.11 | 25640 | 20.27708243 | SP |
| 260 | -7.8396 | -34.0852173913 | 23 | 39.4 | 11.11 | 28484 | 23.61048728 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 14.9017 | -0 | -0.02 | 14.66 | 14.9017 | 14.66 | 652 |
| 1713997800 | 14.905 | 0.22 | 1.46 | 14.87 | 14.905 | 14.8542 | 320 |
| 1713911400 | 14.69 | 0.22 | 1.49 | 14.66 | 14.69 | 14.66 | 353 |
| 1713825000 | 14.475 | 0.47 | 3.32 | 14.245 | 14.475 | 14.245 | 257 |
| 1713565800 | 14.01 | -0.16 | -1.13 | 13.94 | 14.08 | 13.94 | 1892 |
| 1713479400 | 14.17 | 0.07 | 0.50 | 14.21 | 14.27 | 14.15 | 1066 |
| 1713393000 | 14.1002 | -0.04 | -0.29 | 14.17 | 14.17 | 14.0818 | 1206 |
| 1713306600 | 14.1415 | -0.08 | -0.55 | 14.03 | 14.145 | 14.03 | 695 |
| 1713220200 | 14.22 | -0.15 | -1.01 | 14.49 | 14.49 | 14.22 | 409 |
| 1712961000 | 14.365 | -0.47 | -3.16 | 14.6 | 14.6 | 14.365 | 252 |
| 1712874600 | 14.8342 | 0.09 | 0.62 | 14.73 | 14.84 | 14.73 | 1310 |
| 1712788200 | 14.7427 | -0.19 | -1.29 | 14.7427 | 14.7427 | 14.7427 | 51 |
| 1712701800 | 14.9353 | 0.18 | 1.19 | 14.87 | 14.9353 | 14.87 | 615 |
| 1712615400 | 14.76 | 0.01 | 0.07 | 14.75 | 14.76 | 14.7438 | 663 |
| 1712356200 | 14.75 | -0.02 | -0.11 | 14.77 | 14.77 | 14.74 | 1370 |
| 1712269800 | 14.7665 | -0.16 | -1.06 | 15.1 | 15.1 | 14.7665 | 1978 |
| 1712183400 | 14.925 | -0.01 | -0.07 | 14.83 | 14.925 | 14.83 | 197 |
| 1712097000 | 14.935 | -0.06 | -0.40 | 14.84 | 14.935 | 14.84 | 871 |
| 1712010600 | 14.995 | 0.2 | 1.33 | 14.96 | 14.995 | 14.95 | 959 |
| 1711665000 | 14.7979 | 0.09 | 0.58 | 14.79 | 14.7979 | 14.78 | 1329 |
| 1711578600 | 14.712 | 0.03 | 0.22 | 14.73 | 14.73 | 14.66 | 1970 |
| 1711492200 | 14.68 | -0.11 | -0.72 | 14.83 | 14.83 | 14.68 | 354 |
| 1711405800 | 14.786 | -0.03 | -0.20 | 14.85 | 14.85 | 14.7796 | 693 |
| 1711146600 | 14.8149 | -0.17 | -1.13 | 14.87 | 14.87 | 14.77 | 2368 |
| 1711060200 | 14.9849 | -0.08 | -0.50 | 15.19 | 15.19 | 14.9609 | 439 |
| 1710973800 | 15.0604 | 0.24 | 1.62 | 14.94 | 15.0604 | 14.85 | 11410 |
| 1710887400 | 14.8197 | -0.06 | -0.37 | 14.76 | 14.8197 | 14.71 | 1054 |
| 1710801000 | 14.875 | 0.13 | 0.88 | 14.89 | 14.89 | 14.875 | 539 |
| 1710541800 | 14.7456 | -0.07 | -0.47 | 14.76 | 14.77 | 14.7456 | 538 |
| 1710455400 | 14.815 | -0.27 | -1.76 | 15.03 | 15.03 | 14.815 | 7 |
| 1710369000 | 15.08 | 0.07 | 0.47 | 14.94 | 15.17 | 14.94 | 1347 |
| 1710282600 | 15.01 | 0.3 | 2.01 | 14.94 | 15.06 | 14.94 | 6663 |
| 1710196200 | 14.7136 | 0.33 | 2.32 | 14.6 | 14.7136 | 14.6 | 29 |
| 1709940600 | 14.38 | -0.12 | -0.85 | 14.54 | 14.54 | 14.38 | 30276 |
| 1709854200 | 14.5029 | 0.01 | 0.05 | 14.34 | 14.5029 | 14.34 | 1749 |
| 1709767800 | 14.4951 | 0.49 | 3.50 | 14.5 | 14.56 | 14.445 | 6386 |
| 1709681400 | 14.005 | -0.2 | -1.37 | 14.11 | 14.11 | 14.005 | 1310 |
| 1709595000 | 14.2 | -0.19 | -1.35 | 14.29 | 14.29 | 14.2 | 497 |
| 1709335800 | 14.3944 | 0.32 | 2.31 | 14.34 | 14.405 | 14.34 | 2068 |
| 1709249400 | 14.07 | -0.03 | -0.18 | 14.1619 | 14.2 | 14.06 | 2949 |
| 1709163000 | 14.095 | -0.29 | -1.98 | 13.3 | 14.12 | 13.3 | 410 |
| 1709076600 | 14.38 | 0.07 | 0.50 | 14.38 | 14.38 | 14.3611 | 727 |
| 1708990200 | 14.3083 | -0.08 | -0.54 | 14.32 | 14.33 | 14.3083 | 975 |
| 1708731000 | 14.3859 | 0.02 | 0.11 | 14.31 | 14.3859 | 14.3 | 1346 |
| 1708644600 | 14.3703 | 0.22 | 1.57 | 14.31 | 14.3703 | 14.27 | 1074 |
| 1708558200 | 14.1485 | 0.04 | 0.26 | 14.15 | 14.22 | 14.1478 | 706 |
| 1708471800 | 14.1113 | -0.12 | -0.83 | 14.14 | 14.14 | 14.05 | 591 |
| 1708126200 | 14.23 | 0.14 | 0.99 | 14.24 | 14.2801 | 14.23 | 1244 |
| 1708039800 | 14.091 | 0.15 | 1.06 | 14.09 | 14.091 | 14.09 | 167 |
| 1707953400 | 13.9438 | 0.29 | 2.12 | 13.91 | 13.95 | 13.88 | 9750 |
| 1707867000 | 13.6547 | -0.41 | -2.91 | 13.815 | 13.815 | 13.6547 | 1231 |
| 1707780600 | 14.0636 | 0.21 | 1.54 | 13.87 | 14.1301 | 13.87 | 2711 |
| 1707521400 | 13.85 | 0.12 | 0.91 | 13.75 | 13.85 | 13.75 | 255 |
| 1707435000 | 13.7253 | -0.12 | -0.84 | 13.74 | 13.8 | 13.66 | 901 |
| 1707348600 | 13.8416 | -0.06 | -0.44 | 13.73 | 13.92 | 13.73 | 43363 |
| 1707262200 | 13.903 | 0.39 | 2.91 | 13.79 | 13.903 | 13.79 | 25107 |
| 1707175800 | 13.51 | 0.26 | 1.96 | 13.2 | 13.55 | 13.2 | 117133 |
| 1706916600 | 13.25 | 0.02 | 0.16 | 13.14 | 13.25 | 13.14 | 1595 |
| 1706830200 | 13.2282 | 0.11 | 0.81 | 13.19 | 13.2361 | 13.16 | 930 |
| 1706743800 | 13.1217 | -0.19 | -1.43 | 13.14 | 13.27 | 13.12 | 3604 |
| 1706657400 | 13.3127 | -0.2 | -1.46 | 13.31 | 13.33 | 13.29 | 779 |
| 1706571000 | 13.51 | -0.15 | -1.13 | 13.63 | 13.63 | 13.4221 | 3733 |
| 1706311800 | 13.6639 | 0.01 | 0.09 | 13.659 | 13.6639 | 13.64 | 2440 |
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
