We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 4.8354600403 | 14.89 | 16.37 | 14.73 | 468378 | 15.51920333 | CS |
| 4 | -1.21 | -7.19381688466 | 16.82 | 17.25 | 14.73 | 466694 | 15.75251588 | CS |
| 12 | 2.99 | 23.6925515055 | 12.62 | 18.4699 | 12.4 | 424227 | 15.55649911 | CS |
| 26 | 6.67 | 74.6085011186 | 8.94 | 18.4699 | 8.26 | 342475 | 13.71166403 | CS |
| 52 | 8.14 | 108.969210174 | 7.47 | 18.4699 | 6.51 | 343590 | 11.16943474 | CS |
| 156 | 2.91 | 22.9133858268 | 12.7 | 18.4699 | 6.51 | 301675 | 12.11328942 | CS |
| 260 | 0.42 | 2.76497695853 | 15.19 | 18.4699 | 5.06 | 352283 | 11.42609021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 15.61 | 0.3 | 1.96 | 15.41 | 15.695 | 15.31 | 571387 |
| 1714084500 | 15.31 | -0.55 | -3.47 | 15.65 | 15.65 | 15.13 | 441137 |
| 1713998100 | 15.86 | -0.29 | -1.80 | 16.11 | 16.37 | 15.73 | 538909 |
| 1713911700 | 16.149999 | 1.05 | 6.95 | 15.16 | 16.254999 | 15.1475 | 550218 |
| 1713825300 | 15.1 | 0.22 | 1.48 | 15.03 | 15.27 | 14.92 | 365215 |
| 1713566100 | 14.88 | -0.05 | -0.33 | 14.89 | 15.2 | 14.73 | 446411 |
| 1713479700 | 14.93 | 0.05 | 0.34 | 15.03 | 15.29 | 14.88 | 554096 |
| 1713393300 | 14.88 | -0.25 | -1.65 | 15.3 | 15.44 | 14.75 | 697977 |
| 1713306900 | 15.13 | -0.31 | -2.01 | 15.39 | 15.41 | 14.9 | 619584 |
| 1713220500 | 15.44 | 0.01 | 0.06 | 15.69 | 15.87 | 15.335 | 250640 |
| 1712961300 | 15.43 | -0.37 | -2.34 | 15.73 | 15.86 | 15.35 | 401330 |
| 1712874900 | 15.8 | 0.16 | 1.02 | 15.69 | 15.91 | 15.57 | 700961 |
| 1712788500 | 15.64 | -0.78 | -4.75 | 15.81 | 15.91 | 15.5 | 695397 |
| 1712702100 | 16.42 | -0.18 | -1.08 | 16.649999 | 16.77 | 16.32 | 240501 |
| 1712615700 | 16.6 | -0.05 | -0.30 | 16.76 | 16.905 | 16.6 | 270041 |
| 1712356500 | 16.649999 | 0.14 | 0.85 | 16.469999 | 16.81 | 16.42 | 242202 |
| 1712270100 | 16.51 | -0.43 | -2.54 | 17.15 | 17.25 | 16.489999 | 378455 |
| 1712183700 | 16.94 | 0.44 | 2.67 | 16.399999 | 16.99 | 16.3 | 499134 |
| 1712097300 | 16.5 | -0.1 | -0.60 | 16.329999 | 16.62 | 16.129999 | 628644 |
| 1712010900 | 16.6 | -0.22 | -1.31 | 16.82 | 17.03 | 16.5 | 346340 |
| 1711665300 | 16.82 | -0.5 | -2.89 | 17.29 | 17.3198 | 16.61 | 652529 |
| 1711578900 | 17.32 | 0.2 | 1.17 | 17.29 | 17.41 | 17.2 | 392432 |
| 1711492500 | 17.12 | -0.09 | -0.52 | 17.24 | 17.48 | 16.9401 | 401093 |
| 1711406100 | 17.21 | 0.01 | 0.06 | 17.25 | 17.59 | 17.1399 | 389805 |
| 1711146900 | 17.2 | -0.68 | -3.80 | 17.98 | 17.98 | 17.18 | 436056 |
| 1711060500 | 17.88 | 1.41 | 8.56 | 17.1 | 18.4699 | 17.01 | 1630082 |
| 1710974100 | 16.469999 | 0.24 | 1.48 | 16.19 | 16.585 | 15.91 | 336394 |
| 1710887700 | 16.23 | 0.02 | 0.12 | 16.18 | 16.35 | 16.079999 | 305107 |
| 1710801300 | 16.21 | 1.07 | 7.07 | 15.29 | 16.41 | 15.16 | 652879 |
| 1710542100 | 15.14 | 0.18 | 1.20 | 14.9 | 15.195 | 14.79 | 2390899 |
| 1710455700 | 14.96 | -0.47 | -3.05 | 15.38 | 15.38 | 14.83 | 290658 |
| 1710369300 | 15.43 | 0.1 | 0.65 | 15.27 | 15.62 | 15.27 | 704648 |
| 1710282900 | 15.33 | 0.13 | 0.86 | 15.17 | 15.39 | 15.02 | 210431 |
| 1710196500 | 15.2 | -0.28 | -1.81 | 15.44 | 15.55 | 15.01 | 241996 |
| 1709940900 | 15.48 | 0.21 | 1.38 | 15.44 | 15.7171 | 15.349 | 256856 |
| 1709854500 | 15.27 | 0.14 | 0.93 | 15.3 | 15.435 | 15.19 | 277379 |
| 1709768100 | 15.13 | 0.04 | 0.27 | 15.3 | 15.305 | 15.04 | 306420 |
| 1709681700 | 15.09 | -0.12 | -0.79 | 15.19 | 15.34 | 15.06 | 356485 |
| 1709595300 | 15.21 | -0.41 | -2.62 | 15.68 | 15.74 | 15.19 | 325883 |
| 1709336100 | 15.62 | -0.1 | -0.64 | 15.86 | 15.86 | 15.39 | 398881 |
| 1709249700 | 15.72 | 0.31 | 2.01 | 15.72 | 15.91 | 15.25 | 448401 |
| 1709163300 | 15.41 | 0.23 | 1.52 | 15.17 | 15.705 | 15.0508 | 413869 |
| 1709076900 | 15.18 | 1.88 | 14.14 | 14.21 | 15.3699 | 14.06 | 703773 |
| 1708990500 | 13.3 | 0.06 | 0.45 | 13.25 | 13.34 | 13.15 | 195060 |
| 1708731300 | 13.24 | 0.1 | 0.76 | 13.19 | 13.4 | 13.0701 | 137880 |
| 1708644900 | 13.14 | 0.12 | 0.92 | 13.07 | 13.22 | 13 | 195265 |
| 1708558500 | 13.02 | -0.27 | -2.03 | 13.25 | 13.295 | 12.87 | 227166 |
| 1708472100 | 13.29 | -0.15 | -1.12 | 13.2 | 13.43 | 13.19 | 156372 |
| 1708126500 | 13.44 | -0.3 | -2.18 | 13.6 | 13.775 | 13.41 | 238793 |
| 1708040100 | 13.74 | 0.53 | 4.01 | 13.38 | 13.78 | 12.995 | 265626 |
| 1707953700 | 13.21 | 0.43 | 3.36 | 12.9 | 13.31 | 12.84 | 199881 |
| 1707867300 | 12.78 | -0.75 | -5.54 | 13 | 13.1 | 12.67 | 329102 |
| 1707780900 | 13.53 | 0.33 | 2.50 | 13.2 | 13.62 | 13.2 | 259955 |
| 1707521700 | 13.2 | 0.31 | 2.40 | 12.86 | 13.21 | 12.56 | 211075 |
| 1707435300 | 12.89 | 0.27 | 2.14 | 12.65 | 12.89 | 12.61 | 167099 |
| 1707348900 | 12.62 | -0.09 | -0.71 | 12.78 | 12.88 | 12.58 | 129666 |
| 1707262500 | 12.71 | 0.17 | 1.36 | 12.49 | 12.725 | 12.44 | 181322 |
| 1707176100 | 12.54 | -0.15 | -1.18 | 12.57 | 12.715 | 12.4 | 152679 |
| 1706916900 | 12.69 | -0.06 | -0.47 | 12.62 | 12.805 | 12.48 | 168051 |
| 1706830500 | 12.75 | 0.34 | 2.74 | 12.48 | 12.78 | 12.42 | 163064 |
| 1706744100 | 12.41 | -0.35 | -2.74 | 12.81 | 12.92 | 12.41 | 311491 |
| 1706657700 | 12.76 | 0.25 | 2.00 | 12.43 | 12.88 | 12.36 | 307177 |
| 1706571300 | 12.51 | 0.17 | 1.38 | 12.37 | 12.53 | 12.19 | 142564 |
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
