We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1 | -7.01168614357 | 29.95 | 31.3699 | 27.82 | 762949 | 29.43398326 | CS |
| 4 | -3.86 | -12.1728161463 | 31.71 | 32.88 | 26.18 | 743913 | 29.20545445 | CS |
| 12 | 12.55 | 82.0261437908 | 15.3 | 34.84 | 14.09 | 902521 | 25.51300881 | CS |
| 26 | 18.32 | 192.235047219 | 9.53 | 34.84 | 7.42 | 849294 | 18.76221221 | CS |
| 52 | 20.25 | 266.447368421 | 7.6 | 34.84 | 4.8 | 964487 | 13.31338494 | CS |
| 156 | -37.9 | -57.6425855513 | 65.75 | 75.92 | 4.8 | 946813 | 18.45655602 | CS |
| 260 | 4.29 | 18.2088285229 | 23.56 | 99.83 | 4.8 | 830659 | 27.93375304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 27.85 | -1.78 | -6.01 | 30 | 30 | 27.82 | 593135 |
| 1726871700 | 29.63 | -0.25 | -0.84 | 29.89 | 31.21 | 29.13 | 1230086 |
| 1726785300 | 29.88 | 0.62 | 2.12 | 30.12 | 30.71 | 29.38 | 524176 |
| 1726698900 | 29.26 | -0.86 | -2.86 | 29.95 | 31.29 | 28.8798 | 630252 |
| 1726612500 | 30.12 | 0.39 | 1.31 | 29.95 | 31.3699 | 29.9 | 837094 |
| 1726526100 | 29.73 | 0.86 | 2.98 | 28.65 | 29.97 | 28.3 | 532930 |
| 1726266900 | 28.87 | -0.56 | -1.90 | 29.75 | 30.47 | 28.67 | 536121 |
| 1726180500 | 29.43 | 0.9 | 3.15 | 28.55 | 29.63 | 28.16 | 745732 |
| 1726094100 | 28.53 | -0.01 | -0.04 | 28.49 | 28.91 | 27.701 | 675607 |
| 1726007700 | 28.54 | 1.11 | 4.05 | 27.5 | 29 | 27.13 | 596887 |
| 1725921300 | 27.43 | 0.33 | 1.22 | 27.47 | 27.5813 | 26.94 | 427900 |
| 1725662100 | 27.1 | -0.03 | -0.11 | 26.89 | 27.499 | 26.18 | 654780 |
| 1725575700 | 27.13 | -0.55 | -1.99 | 27.64 | 27.865 | 26.58 | 970056 |
| 1725489300 | 27.68 | -1.73 | -5.88 | 29.26 | 29.47 | 27.54 | 1102196 |
| 1725402900 | 29.41 | -1.32 | -4.30 | 30.25 | 31.125 | 29.26 | 702175 |
| 1725057300 | 30.73 | -0.18 | -0.58 | 31.06 | 31.42 | 29.84 | 1470428 |
| 1724970900 | 30.91 | 0.67 | 2.22 | 30.38 | 31.8 | 30.0219 | 425403 |
| 1724884500 | 30.24 | -1.56 | -4.91 | 30.26 | 31.235 | 29.65 | 898226 |
| 1724798100 | 31.8 | -0.06 | -0.19 | 31.71 | 32.88 | 31.1788 | 581165 |
| 1724711700 | 31.86 | 0.32 | 1.01 | 32 | 32.259999 | 31.11 | 399293 |
| 1724452500 | 31.54 | 0.58 | 1.87 | 31.22 | 32.2699 | 30.61 | 761189 |
| 1724366100 | 30.96 | -2.4 | -7.19 | 33.1 | 33.21 | 30.69 | 934019 |
| 1724279700 | 33.36 | 0.91 | 2.80 | 32.95 | 33.92 | 32.085 | 733816 |
| 1724193300 | 32.45 | -1.54 | -4.53 | 33.14 | 33.96 | 32.1 | 1134398 |
| 1724106900 | 33.99 | 0.99 | 3.00 | 33.53 | 34.84 | 32.58 | 1975520 |
| 1723847700 | 33 | 4.65 | 16.40 | 28.21 | 33.134999 | 27.88 | 2550816 |
| 1723761300 | 28.35 | 0.23 | 0.82 | 28.25 | 28.75 | 27.64 | 883684 |
| 1723674900 | 28.12 | 0.51 | 1.85 | 27.55 | 28.43 | 26.78 | 794964 |
| 1723588500 | 27.61 | 0.71 | 2.64 | 27.15 | 27.91 | 26.57 | 808401 |
| 1723502100 | 26.9 | -0.13 | -0.48 | 27 | 27.72 | 26.2006 | 913799 |
| 1723242900 | 27.03 | -0.36 | -1.31 | 27.41 | 28.05 | 26.71 | 823994 |
| 1723156500 | 27.39 | 3.11 | 12.81 | 24.55 | 27.47 | 24.265 | 1451712 |
| 1723070100 | 24.28 | -0.73 | -2.92 | 25.43 | 25.51 | 24.2085 | 1182497 |
| 1722983700 | 25.01 | 1.32 | 5.57 | 23.7 | 26.1 | 23.16 | 1470561 |
| 1722897300 | 23.69 | 0.81 | 3.54 | 20.35 | 25.02 | 20.342 | 1544666 |
| 1722638100 | 22.88 | -0.7 | -2.97 | 22.01 | 24.05 | 21.71 | 1377336 |
| 1722551700 | 23.58 | 3.59 | 17.96 | 26 | 26.5 | 21.5 | 4585958 |
| 1722465300 | 19.99 | 1.23 | 6.56 | 18.89 | 20.34 | 18.76 | 1386691 |
| 1722378900 | 18.76 | 0.04 | 0.21 | 18.72 | 19.1 | 18.28 | 1006783 |
| 1722292500 | 18.72 | -0.29 | -1.53 | 19.06 | 19.195 | 18.21 | 532552 |
| 1722033300 | 19.01 | 0.14 | 0.74 | 18.98 | 19.37 | 18.0618 | 1198160 |
| 1721946900 | 18.87 | 0.45 | 2.44 | 18.41 | 19.13 | 17.995 | 784187 |
| 1721860500 | 18.42 | -0.58 | -3.05 | 18.75 | 19.41 | 18.34 | 510204 |
| 1721774100 | 19 | 0.13 | 0.69 | 18.8 | 19.58 | 18.1525 | 603310 |
| 1721687700 | 18.87 | 0.78 | 4.31 | 18.29 | 18.95 | 17.41 | 623569 |
| 1721428500 | 18.09 | -0.05 | -0.28 | 17.91 | 18.61 | 17.75 | 460159 |
| 1721342100 | 18.14 | -0.16 | -0.87 | 18.24 | 18.9998 | 17.59 | 686694 |
| 1721255700 | 18.3 | -0.27 | -1.45 | 17.7 | 18.72 | 17.2404 | 598680 |
| 1721169300 | 18.57 | 2.43 | 15.06 | 16.489999 | 18.835 | 16.379999 | 1062319 |
| 1721082900 | 16.14 | 0.23 | 1.45 | 16.052 | 16.54 | 15.75 | 480270 |
| 1720823700 | 15.91 | 0.14 | 0.89 | 16 | 16.652 | 15.29 | 672450 |
| 1720737300 | 15.77 | 1.36 | 9.44 | 14.99 | 16.14 | 14.8 | 606951 |
| 1720650900 | 14.41 | -0.21 | -1.44 | 14.62 | 14.78 | 14.09 | 493468 |
| 1720564500 | 14.62 | -0.97 | -6.22 | 15.26 | 15.68 | 14.5 | 534865 |
| 1720478100 | 15.59 | 0.06 | 0.39 | 15.53 | 15.9773 | 14.9706 | 609246 |
| 1720218900 | 15.53 | 0.64 | 4.30 | 14.69 | 15.62 | 14.26 | 416473 |
| 1720040640 | 14.89 | -0.01 | -0.07 | 15.04 | 15.362 | 14.87 | 187256 |
| 1719959700 | 14.9 | -0.48 | -3.12 | 15.3 | 15.34 | 14.8 | 430984 |
| 1719873300 | 15.38 | 0.99 | 6.88 | 15.53 | 16 | 15.25 | 441088 |
| 1719614100 | 14.39 | 0 | 0.00 | 14.39 | 14.39 | 14.39 | 0 |
| 1719527700 | 14.39 | 0.38 | 2.71 | 14.09 | 14.54 | 13.81 | 463356 |
| 1719441300 | 14.01 | -0.6 | -4.11 | 14.42 | 14.77 | 13.85 | 485143 |
| 1719354900 | 14.61 | 0.22 | 1.53 | 14.32 | 14.88 | 14.13 | 624884 |
| 1719268500 | 14.39 | 0.33 | 2.35 | 14.19 | 14.98 | 14.1 | 559596 |
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
