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 | 0.2 | 1.49253731343 | 13.4 | 14.26 | 13.4 | 324176 | 13.89073852 | CS |
| 4 | -1.27 | -8.54068594486 | 14.87 | 14.9 | 13.3 | 301033 | 14.02313168 | CS |
| 12 | -0.69 | -4.82855143457 | 14.29 | 16.16 | 13.3 | 304173 | 14.51377871 | CS |
| 26 | 0.29 | 2.17881292261 | 13.31 | 16.16 | 12.81 | 257539 | 14.4954449 | CS |
| 52 | -0.77 | -5.3583855254 | 14.37 | 16.2 | 12.81 | 290341 | 14.65591075 | CS |
| 156 | -2.45 | -15.2647975078 | 16.05 | 19.4899 | 12.25 | 241358 | 15.25128969 | CS |
| 260 | -7.9 | -36.7441860465 | 21.5 | 23.28 | 12.25 | 276358 | 15.94534262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 13.6 | -0.03 | -0.22 | 13.74 | 13.76 | 13.59 | 422064 |
| 1714084500 | 13.63 | -0.3 | -2.15 | 13.88 | 13.88 | 13.6 | 292405 |
| 1713998100 | 13.93 | -0.2 | -1.42 | 14.02 | 14.155 | 13.86 | 281628 |
| 1713911700 | 14.13 | 0.11 | 0.78 | 14.03 | 14.26 | 13.955 | 296599 |
| 1713825300 | 14.02 | 0.27 | 1.96 | 13.98 | 14.14 | 13.87 | 369660 |
| 1713566100 | 13.75 | 0.32 | 2.38 | 13.4 | 13.78 | 13.4 | 380588 |
| 1713479700 | 13.43 | -0.04 | -0.30 | 13.49 | 13.55 | 13.36 | 312047 |
| 1713393300 | 13.47 | 0.07 | 0.52 | 13.51 | 13.61 | 13.41 | 256405 |
| 1713306900 | 13.4 | -0.23 | -1.69 | 13.59 | 13.63 | 13.3 | 470968 |
| 1713220500 | 13.63 | -0.25 | -1.80 | 14.03 | 14.03 | 13.6 | 339371 |
| 1712961300 | 13.88 | -0.26 | -1.84 | 14.17 | 14.17 | 13.88 | 246383 |
| 1712874900 | 14.14 | -0.22 | -1.53 | 14.39 | 14.43 | 14.13 | 234967 |
| 1712788500 | 14.36 | -0.29 | -1.98 | 14.4 | 14.63 | 14.27 | 440396 |
| 1712702100 | 14.65 | 0.19 | 1.31 | 14.57 | 14.67 | 14.4 | 234686 |
| 1712615700 | 14.46 | 0.11 | 0.77 | 14.47 | 14.55 | 14.41 | 268267 |
| 1712356500 | 14.35 | 0.03 | 0.21 | 14.33 | 14.515 | 14.25 | 200802 |
| 1712270100 | 14.32 | -0.21 | -1.45 | 14.6 | 14.77 | 14.3 | 244568 |
| 1712183700 | 14.53 | 0.08 | 0.55 | 14.32 | 14.6285 | 14.32 | 377392 |
| 1712097300 | 14.45 | -0.2 | -1.37 | 14.6 | 14.68 | 14.43 | 310960 |
| 1712010900 | 14.65 | -0.19 | -1.28 | 14.87 | 14.9 | 14.55 | 161540 |
| 1711665300 | 14.84 | 0.31 | 2.13 | 14.55 | 14.865 | 14.55 | 516426 |
| 1711578900 | 14.53 | 0.15 | 1.04 | 14.47 | 14.58 | 14.43 | 272997 |
| 1711492500 | 14.38 | -0.05 | -0.35 | 14.48 | 14.56 | 14.37 | 246864 |
| 1711406100 | 14.43 | 0 | 0.00 | 14.52 | 14.57 | 14.4 | 282334 |
| 1711146900 | 14.43 | -0.05 | -0.35 | 14.53 | 14.5959 | 14.41 | 254914 |
| 1711060500 | 14.48 | -0.05 | -0.34 | 14.56 | 14.62 | 14.385 | 667481 |
| 1710974100 | 14.53 | 0.16 | 1.11 | 14.33 | 14.6 | 14.19 | 434993 |
| 1710887700 | 14.37 | -0.18 | -1.24 | 14.5 | 14.6 | 14.33 | 356255 |
| 1710801300 | 14.55 | -0.1 | -0.68 | 14.65 | 14.73 | 14.53 | 233779 |
| 1710542100 | 14.65 | 0 | 0.00 | 14.6 | 14.78 | 14.56 | 516894 |
| 1710455700 | 14.65 | -0.13 | -0.88 | 14.8 | 14.8 | 14.55 | 230150 |
| 1710369300 | 14.78 | 0.15 | 1.03 | 14.67 | 14.81 | 14.65 | 351760 |
| 1710282900 | 14.63 | -0.24 | -1.61 | 14.89 | 14.9004 | 14.61 | 273290 |
| 1710196500 | 14.87 | 0.02 | 0.13 | 14.93 | 15.035 | 14.72 | 233328 |
| 1709940900 | 14.85 | -0.01 | -0.07 | 14.99 | 15.035 | 14.79 | 315507 |
| 1709854500 | 14.86 | -0.06 | -0.40 | 15.04 | 15.04 | 14.78 | 446073 |
| 1709768100 | 14.92 | 0.14 | 0.95 | 14.75 | 14.935 | 14.71 | 436924 |
| 1709681700 | 14.78 | 0.01 | 0.07 | 14.85 | 14.9093 | 14.71 | 265864 |
| 1709595300 | 14.77 | -0.12 | -0.81 | 14.94 | 14.94 | 14.71 | 249337 |
| 1709336100 | 14.89 | -0.01 | -0.07 | 14.95 | 15.01 | 14.85 | 380213 |
| 1709249700 | 14.9 | 0.01 | 0.07 | 15.14 | 15.14 | 14.805 | 417036 |
| 1709163300 | 14.89 | -0.04 | -0.27 | 14.9 | 15.059 | 14.82 | 231560 |
| 1709076900 | 14.93 | -0.03 | -0.20 | 15.07 | 15.229 | 14.845 | 276182 |
| 1708990500 | 14.96 | 0.07 | 0.47 | 14.91 | 15.03 | 14.69 | 325701 |
| 1708731300 | 14.89 | -0.26 | -1.72 | 15.2 | 15.2 | 14.87 | 228588 |
| 1708644900 | 15.15 | -0.14 | -0.92 | 15.24 | 15.46 | 14.96 | 399005 |
| 1708558500 | 15.29 | -0.36 | -2.27 | 15.14 | 15.41 | 15.0864 | 260063 |
| 1708472100 | 15.645 | 0.06 | 0.42 | 15.52 | 16.129999 | 15.47 | 421619 |
| 1708126500 | 15.58 | 0.73 | 4.92 | 15 | 15.695 | 14.9 | 376922 |
| 1708040100 | 14.85 | 0.53 | 3.70 | 15.04 | 16.16 | 14.76 | 422937 |
| 1707953700 | 14.32 | 0.32 | 2.29 | 14.17 | 14.32 | 14.13 | 258405 |
| 1707867300 | 14 | -0.72 | -4.89 | 14.33 | 14.36 | 13.91 | 266222 |
| 1707780900 | 14.72 | 0.08 | 0.55 | 14.64 | 14.76 | 14.615 | 197891 |
| 1707521700 | 14.64 | 0.21 | 1.46 | 14.44 | 14.69 | 14.37 | 175464 |
| 1707435300 | 14.43 | 0.2 | 1.41 | 14.28 | 14.45 | 14.17 | 158536 |
| 1707348900 | 14.23 | 0.04 | 0.28 | 14.26 | 14.29 | 14.06 | 121997 |
| 1707262500 | 14.19 | 0.23 | 1.65 | 13.96 | 14.19 | 13.96 | 95377 |
| 1707176100 | 13.96 | -0.38 | -2.65 | 14.17 | 14.17 | 13.945 | 180581 |
| 1706916900 | 14.34 | -0.06 | -0.42 | 14.29 | 14.425 | 14.24 | 142956 |
| 1706830500 | 14.4 | 0.13 | 0.91 | 14.29 | 14.475 | 14.14 | 212208 |
| 1706744100 | 14.27 | -0.36 | -2.46 | 14.82 | 14.82 | 14.25 | 195871 |
| 1706657700 | 14.63 | -0.15 | -1.01 | 14.72 | 14.75 | 14.59 | 109006 |
| 1706571300 | 14.78 | 0.15 | 1.03 | 14.62 | 14.78 | 14.5 | 166638 |
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
