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 | -1.5 | -8.99820035993 | 16.67 | 16.93 | 14.7171 | 1543634 | 15.60255239 | SP |
| 4 | -1.22 | -7.44356314826 | 16.39 | 17.75 | 14.7171 | 1441972 | 16.53674519 | SP |
| 12 | -0.77 | -4.83061480552 | 15.94 | 17.75 | 14.07 | 1115545 | 15.73789898 | SP |
| 26 | 6.37 | 72.3863636364 | 8.8 | 19 | 8.46 | 1527110 | 13.33074974 | SP |
| 52 | -1.66 | -9.8633392751 | 16.83 | 19 | 8.46 | 2644042 | 12.60289085 | SP |
| 156 | -4.89 | -24.3768693918 | 20.06 | 21.7632 | 8.46 | 1701828 | 12.83675627 | SP |
| 260 | -4.89 | -24.3768693918 | 20.06 | 21.7632 | 8.46 | 1701828 | 12.83675627 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 15.11 | 0.01 | 0.07 | 15.21 | 15.25 | 14.845 | 756508 |
| 1721946600 | 15.1 | 0.35 | 2.37 | 14.86 | 15.43 | 14.85 | 1130604 |
| 1721860200 | 14.75 | -1.73 | -10.50 | 15.35 | 15.438 | 14.7171 | 2727778 |
| 1721773800 | 16.48 | -0.22 | -1.32 | 16.8 | 16.93 | 16.43 | 1002167 |
| 1721687400 | 16.7 | 0.6 | 3.73 | 16.39 | 16.8 | 16.379999 | 988161 |
| 1721428200 | 16.1 | -0.61 | -3.65 | 16.67 | 16.69 | 15.95 | 1869458 |
| 1721341800 | 16.71 | 0.07 | 0.42 | 16.9 | 17.22 | 16.61 | 725634 |
| 1721255400 | 16.64 | -0.47 | -2.75 | 16.93 | 17.25 | 16.53 | 939789 |
| 1721169000 | 17.11 | 0.27 | 1.60 | 17.04 | 17.19 | 16.475 | 980165 |
| 1721082600 | 16.84 | 0.29 | 1.75 | 17.08 | 17.45 | 16.83 | 1138590 |
| 1720823400 | 16.55 | 0.45 | 2.80 | 15.84 | 16.76 | 15.6503 | 1242383 |
| 1720737000 | 16.1 | -1.17 | -6.77 | 17.32 | 17.5812 | 16.060099 | 2168792 |
| 1720650600 | 17.27 | 0.1 | 0.58 | 17.28 | 17.425 | 17.01 | 1477638 |
| 1720564200 | 17.17 | 0.12 | 0.70 | 17.06 | 17.25 | 17.03 | 1527527 |
| 1720477800 | 17.05 | 0.11 | 0.65 | 16.92 | 17.15 | 16.82 | 2090861 |
| 1720218600 | 16.94 | -0.78 | -4.40 | 16.91 | 16.99 | 16.57 | 1420960 |
| 1720040640 | 17.72 | 0.61 | 3.57 | 17.35 | 17.75 | 17.26 | 1841051 |
| 1719959400 | 17.11 | 0.39 | 2.33 | 17 | 17.11 | 16.915 | 1650888 |
| 1719873000 | 16.719999 | 0.62 | 3.85 | 16.39 | 16.78 | 16.35 | 1033043 |
| 1719613800 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1719527400 | 16.1 | 0.07 | 0.44 | 16.05 | 16.184999 | 15.9162 | 586115 |
| 1719441000 | 16.03 | 0.15 | 0.94 | 15.88 | 16.1199 | 15.87 | 1237657 |
| 1719354600 | 15.88 | 0.25 | 1.60 | 15.68 | 15.88 | 15.6029 | 553049 |
| 1719268200 | 15.63 | 0.04 | 0.26 | 15.66 | 15.815 | 15.59 | 627925 |
| 1719009000 | 15.59 | 0.15 | 0.97 | 15.5 | 15.66 | 15.45 | 619728 |
| 1718922600 | 15.44 | -0.12 | -0.77 | 15.56 | 15.6 | 15.34 | 1726802 |
| 1718749800 | 15.56 | -0.07 | -0.45 | 15.6 | 15.6 | 15.42 | 1378111 |
| 1718663400 | 15.63 | 0.55 | 3.65 | 15.1 | 15.65 | 15.06 | 1351080 |
| 1718404200 | 15.08 | -0.16 | -1.05 | 15.38 | 15.42 | 14.98 | 1539463 |
| 1718317800 | 15.24 | 0.4 | 2.70 | 15.24 | 15.4699 | 15.134 | 1856861 |
| 1718231400 | 14.84 | 0.54 | 3.78 | 14.36 | 15 | 14.2801 | 1841169 |
| 1718145000 | 14.3 | -0.24 | -1.65 | 14.53 | 14.61 | 14.07 | 1558043 |
| 1718058600 | 14.54 | -0.24 | -1.62 | 14.67 | 14.84 | 14.51 | 1078989 |
| 1717799400 | 14.78 | -0.05 | -0.34 | 14.75 | 14.95 | 14.66 | 1017737 |
| 1717713000 | 14.83 | -0.39 | -2.56 | 14.57 | 14.9 | 14.4002 | 929099 |
| 1717626600 | 15.22 | 0.07 | 0.46 | 15.25 | 15.3 | 14.98 | 1025146 |
| 1717540200 | 15.15 | -0.05 | -0.33 | 15.19 | 15.349 | 15.08 | 573340 |
| 1717453800 | 15.2 | -0.1 | -0.65 | 15.36 | 15.53 | 15.105 | 753568 |
| 1717194600 | 15.3 | -0.05 | -0.33 | 15.36 | 15.52 | 14.995 | 644614 |
| 1717108200 | 15.35 | 0.2 | 1.32 | 15.4 | 15.63 | 15.1 | 1120847 |
| 1717021800 | 15.15 | -0.02 | -0.13 | 15.02 | 15.296 | 15.01 | 489960 |
| 1716935400 | 15.17 | -0.15 | -0.98 | 15.21 | 15.29 | 14.9101 | 720228 |
| 1716589800 | 15.32 | 0.46 | 3.10 | 14.97 | 15.36 | 14.87 | 959202 |
| 1716503400 | 14.86 | -0.45 | -2.94 | 15.46 | 15.46 | 14.81 | 821506 |
| 1716417000 | 15.31 | -0.24 | -1.54 | 15.44 | 15.45 | 15.17 | 1799467 |
| 1716330600 | 15.55 | 0.67 | 4.50 | 14.9 | 15.575 | 14.9 | 1382152 |
| 1716244200 | 14.88 | -0.16 | -1.06 | 15.05 | 15.09 | 14.7999 | 704482 |
| 1715985000 | 15.04 | 0.17 | 1.14 | 14.88 | 15.05 | 14.79 | 540026 |
| 1715898600 | 14.87 | 0.09 | 0.61 | 14.81 | 14.89 | 14.67 | 757492 |
| 1715812200 | 14.78 | -0.08 | -0.54 | 14.95 | 14.95 | 14.7 | 531569 |
| 1715725800 | 14.86 | 0.28 | 1.92 | 14.7 | 14.879 | 14.7 | 596651 |
| 1715639400 | 14.58 | 0.21 | 1.46 | 14.41 | 14.71 | 14.41 | 553514 |
| 1715380200 | 14.37 | -0.29 | -1.98 | 14.78 | 14.78 | 14.3 | 657687 |
| 1715293800 | 14.66 | -0.23 | -1.54 | 14.92 | 14.93 | 14.61 | 1113272 |
| 1715207400 | 14.89 | -0.2 | -1.33 | 14.64 | 14.97 | 14.48 | 843706 |
| 1715121000 | 15.09 | -0.39 | -2.52 | 15.35 | 15.4001 | 15.07 | 554887 |
| 1715034600 | 15.48 | -0.45 | -2.82 | 15.46 | 15.585 | 15.3301 | 747355 |
| 1714775400 | 15.93 | 0.13 | 0.82 | 15.94 | 15.99 | 15.76 | 722544 |
| 1714689000 | 15.8 | 0.05 | 0.32 | 15.93 | 15.936 | 15.515 | 620983 |
| 1714602600 | 15.75 | -0.09 | -0.57 | 15.78 | 15.9699 | 15.667 | 566143 |
| 1714516200 | 15.84 | -0.21 | -1.31 | 15.92 | 16.03 | 15.8 | 648521 |
| 1714429800 | 16.05 | 1 | 6.64 | 15.97 | 16.079999 | 15.85 | 1392367 |
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
