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 | 1.29 | 6.8763326226 | 18.76 | 20.43 | 18.72 | 3897364 | 19.88976537 | CS |
| 4 | 0.4 | 2.03562340967 | 19.65 | 20.43 | 17.02 | 3291325 | 18.95582004 | CS |
| 12 | 0.85 | 4.42708333333 | 19.2 | 21.37 | 16.28 | 3746031 | 19.0940462 | CS |
| 26 | 2.65 | 15.2298850575 | 17.4 | 21.37 | 13.5 | 5449945 | 17.81624275 | CS |
| 52 | -3.76 | -15.7916841663 | 23.81 | 27.205 | 13.5 | 5404134 | 19.90050653 | CS |
| 156 | -52.11 | -72.2145232816 | 72.16 | 81.66 | 13.5 | 4395801 | 30.7265602 | CS |
| 260 | 0.17 | 0.855130784708 | 19.88 | 141.9575 | 3.75 | 5178058 | 40.9192071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 20.05 | 0.43 | 2.19 | 20.22 | 20.43 | 19.88 | 3456679 |
| 1726698900 | 19.62 | -0.16 | -0.81 | 19.87 | 20.37 | 19.5181 | 2836453 |
| 1726612500 | 19.78 | -0.24 | -1.20 | 20.25 | 20.31 | 19.38 | 2843003 |
| 1726526100 | 20.02 | 0.12 | 0.60 | 19.99 | 20.3418 | 19.605 | 3478542 |
| 1726266900 | 19.9 | 1.54 | 8.39 | 18.76 | 19.95 | 18.72 | 6872143 |
| 1726180500 | 18.36 | 0.73 | 4.14 | 17.74 | 18.53 | 17.72 | 3380651 |
| 1726094100 | 17.63 | 0.21 | 1.21 | 17.33 | 17.749 | 17.02 | 2595335 |
| 1726007700 | 17.42 | -0.25 | -1.41 | 17.84 | 18.1 | 17.225 | 2702407 |
| 1725921300 | 17.67 | -0.4 | -2.21 | 18.25 | 18.315 | 17.53 | 3349733 |
| 1725662100 | 18.07 | -0.77 | -4.09 | 18.95 | 19.215 | 18.05 | 5121785 |
| 1725575700 | 18.84 | -0.32 | -1.67 | 19.25 | 19.52 | 18.74 | 2391471 |
| 1725489300 | 19.16 | 0.92 | 5.04 | 18.5 | 19.37 | 18.4 | 6073676 |
| 1725402900 | 18.24 | -0.38 | -2.04 | 18.41 | 18.77 | 18.06 | 2705144 |
| 1725057300 | 18.62 | 0.07 | 0.38 | 18.73 | 19.08 | 18.33 | 2656342 |
| 1724970900 | 18.55 | -0.15 | -0.80 | 18.79 | 18.995 | 18.45 | 2267642 |
| 1724884500 | 18.7 | -0.57 | -2.96 | 19.05 | 19.17 | 18.49 | 2518579 |
| 1724798100 | 19.27 | -0.2 | -1.03 | 19.4 | 19.43 | 18.92 | 1714643 |
| 1724711700 | 19.47 | -0.1 | -0.51 | 19.66 | 19.91 | 19.255 | 2802798 |
| 1724452500 | 19.57 | 0.09 | 0.46 | 19.65 | 19.91 | 19.255 | 2768149 |
| 1724366100 | 19.48 | -0.28 | -1.42 | 19.88 | 19.88 | 19.27 | 3402039 |
| 1724279700 | 19.76 | -0.05 | -0.25 | 19.93 | 20.2 | 19.7 | 1983260 |
| 1724193300 | 19.81 | -0.22 | -1.10 | 20.04 | 20.08 | 19.79 | 1682457 |
| 1724106900 | 20.03 | 0.79 | 4.11 | 19.26 | 20.05 | 19.2 | 3853129 |
| 1723847700 | 19.24 | -0.02 | -0.10 | 19.09 | 19.46 | 19.08 | 2302262 |
| 1723761300 | 19.26 | 0.74 | 4.00 | 18.92 | 19.425 | 18.87 | 3521395 |
| 1723674900 | 18.52 | -0.29 | -1.54 | 19.01 | 19.16 | 18.105 | 2868912 |
| 1723588500 | 18.81 | 0.11 | 0.59 | 18.66 | 18.965 | 18.41 | 2684311 |
| 1723502100 | 18.7 | 0.46 | 2.52 | 18.44 | 19.125 | 18.425 | 4144839 |
| 1723242900 | 18.24 | -0.48 | -2.56 | 18.83 | 19.1279 | 17.615 | 7791032 |
| 1723156500 | 18.72 | 1.46 | 8.46 | 17.77 | 18.81 | 17.18 | 4702963 |
| 1723070100 | 17.26 | -0.21 | -1.20 | 17.66 | 17.885 | 17.07 | 4955067 |
| 1722983700 | 17.47 | 0.5 | 2.95 | 16.88 | 17.84 | 16.82 | 3581863 |
| 1722897300 | 16.97 | -0.9 | -5.04 | 16.52 | 17.45 | 16.28 | 4727694 |
| 1722638100 | 17.87 | -1.05 | -5.55 | 18.23 | 18.45 | 17.44 | 3939900 |
| 1722551700 | 18.92 | -1.05 | -5.26 | 20.11 | 20.11 | 18.75 | 3417393 |
| 1722465300 | 19.97 | 0.46 | 2.36 | 19.91 | 20.3899 | 19.365 | 6013993 |
| 1722378900 | 19.51 | -0.11 | -0.56 | 19.62 | 20.075 | 19.2401 | 2415018 |
| 1722292500 | 19.62 | -0.09 | -0.46 | 19.46 | 20.11 | 19.43 | 3964969 |
| 1722033300 | 19.71 | 1.52 | 8.36 | 19.02 | 20 | 18.87 | 4473590 |
| 1721946900 | 18.19 | 0.03 | 0.17 | 18.16 | 18.915 | 18.145 | 3839877 |
| 1721860500 | 18.16 | -0.91 | -4.77 | 18.83 | 19.02 | 18.13 | 2165302 |
| 1721774100 | 19.07 | 0.35 | 1.87 | 18.62 | 19.08 | 18.44 | 2318177 |
| 1721687700 | 18.72 | 0.2 | 1.08 | 18.54 | 18.96 | 18.42 | 3468812 |
| 1721428500 | 18.52 | -0.05 | -0.27 | 18.51 | 18.6 | 18.03 | 2906988 |
| 1721342100 | 18.57 | -0.87 | -4.48 | 19.4 | 19.78 | 18.55 | 3984897 |
| 1721255700 | 19.44 | -0.46 | -2.31 | 19.61 | 20.35 | 19.255 | 3857093 |
| 1721169300 | 19.9 | 0.08 | 0.40 | 19.95 | 20.1 | 19.4201 | 4146684 |
| 1721082900 | 19.82 | -0.76 | -3.69 | 20.65 | 20.67 | 19.43 | 5501960 |
| 1720823700 | 20.58 | -0.19 | -0.91 | 20.99 | 21.37 | 20.55 | 5250698 |
| 1720737300 | 20.77 | 0.7 | 3.49 | 20.39 | 20.855 | 20.09 | 8371378 |
| 1720650900 | 20.07 | 0.03 | 0.15 | 20.28 | 20.5 | 19.86 | 5391293 |
| 1720564500 | 20.04 | -0.03 | -0.15 | 20.04 | 20.06 | 19.33 | 3214853 |
| 1720478100 | 20.07 | 0.45 | 2.29 | 19.85 | 20.565 | 19.75 | 4281459 |
| 1720218900 | 19.62 | 0.88 | 4.70 | 18.69 | 19.65 | 18.57 | 5441464 |
| 1720040640 | 18.74 | -0.07 | -0.37 | 18.94 | 19.445 | 18.715 | 1851222 |
| 1719959700 | 18.81 | 0.03 | 0.16 | 18.86 | 19.22 | 18.65 | 3006877 |
| 1719873300 | 18.78 | -0.11 | -0.58 | 19.2 | 19.67 | 18.61 | 5563462 |
| 1719614100 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 0 |
| 1719527700 | 18.89 | 0.59 | 3.22 | 18.37 | 18.9 | 18.07 | 4879064 |
| 1719441300 | 18.3 | 0.04 | 0.22 | 18.2 | 18.9263 | 18.19 | 6424118 |
| 1719354900 | 18.26 | -1.08 | -5.58 | 18.68 | 18.99 | 18.18 | 5326412 |
| 1719268500 | 19.34 | -0.49 | -2.47 | 19.8 | 20.075 | 19.3 | 5771824 |
| 1719009300 | 19.83 | -0.21 | -1.05 | 19.8 | 20.045 | 19.025 | 35388066 |
| 1718922900 | 20.04 | 1.81 | 9.93 | 18.35 | 20.125 | 18.24 | 16991392 |
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
