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 | -0.3 | -1.0148849797 | 29.56 | 29.99 | 28.44 | 681337 | 29.2534615 | CS |
| 4 | -1.95 | -6.24799743672 | 31.21 | 32.91 | 27.2214 | 999237 | 29.26486973 | CS |
| 12 | 3.19 | 12.2362869198 | 26.07 | 35.38 | 24.165 | 745289 | 29.69053215 | CS |
| 26 | 5.9 | 25.2568493151 | 23.36 | 35.38 | 21.92 | 649552 | 28.12711771 | CS |
| 52 | 9.05 | 44.7798119743 | 20.21 | 35.38 | 17.59 | 499454 | 25.64819035 | CS |
| 156 | 8.78 | 42.87109375 | 20.48 | 35.38 | 9.44 | 299436 | 21.80712873 | CS |
| 260 | 5.16 | 21.4107883817 | 24.1 | 39.71 | 9.44 | 313595 | 22.92229472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775700 | 29.26 | -0.07 | -0.24 | 29.76 | 29.9 | 28.56 | 822917 |
| 1714689300 | 29.33 | 0.12 | 0.41 | 29.47 | 29.54 | 28.705 | 507012 |
| 1714602900 | 29.21 | 0.08 | 0.27 | 29.11 | 29.665 | 28.44 | 1061639 |
| 1714516500 | 29.13 | -0.09 | -0.31 | 29 | 29.99 | 28.76 | 656010 |
| 1714430100 | 29.22 | -0.31 | -1.05 | 29.55 | 29.68 | 29.155 | 769511 |
| 1714170900 | 29.53 | 0.12 | 0.41 | 29.56 | 29.82 | 29.16 | 412512 |
| 1714084500 | 29.41 | 0.5 | 1.73 | 28.12 | 29.455 | 28.12 | 1288856 |
| 1713998100 | 28.91 | 0.97 | 3.47 | 28.36 | 29.44 | 27.96 | 5947732 |
| 1713911700 | 27.94 | -2.1 | -6.99 | 27.99 | 28.65 | 27.2214 | 4450971 |
| 1713825300 | 30.04 | 1.43 | 5.00 | 28.83 | 30.04 | 28.83 | 599994 |
| 1713566100 | 28.61 | -0.44 | -1.51 | 29.13 | 30.642 | 28.21 | 349516 |
| 1713479700 | 29.05 | -0.16 | -0.55 | 29.22 | 29.43 | 28.8 | 283269 |
| 1713393300 | 29.21 | -0.61 | -2.05 | 29.95 | 30.01 | 29.17 | 391098 |
| 1713306900 | 29.82 | -0.4 | -1.32 | 29.92 | 30.33 | 29.78 | 261069 |
| 1713220500 | 30.22 | -1.12 | -3.57 | 31.4 | 31.42 | 30.21 | 218557 |
| 1712961300 | 31.34 | -0.89 | -2.76 | 32.02 | 32.189999 | 31.18 | 347509 |
| 1712874900 | 32.229999 | 0.26 | 0.81 | 32.21 | 32.909999 | 31.89 | 316894 |
| 1712788500 | 31.97 | -0.6 | -1.84 | 32.11 | 32.52 | 31.8211 | 314970 |
| 1712702100 | 32.57 | 0.66 | 2.07 | 31.94 | 32.75 | 31.65 | 364839 |
| 1712615700 | 31.91 | 0.16 | 0.50 | 32 | 32.5 | 31.78 | 462843 |
| 1712356500 | 31.75 | -0.05 | -0.16 | 31.21 | 32.11 | 31.2 | 939935 |
| 1712270100 | 31.8 | -0.34 | -1.06 | 32.939999 | 32.939999 | 31.74 | 405652 |
| 1712183700 | 32.14 | 0.05 | 0.16 | 32.09 | 32.33 | 31.67 | 340812 |
| 1712097300 | 32.09 | 0.06 | 0.19 | 31.22 | 32.11 | 30.97 | 528850 |
| 1712010900 | 32.03 | 0.27 | 0.85 | 32 | 32.61 | 31.57 | 580613 |
| 1711665300 | 31.76 | 1.1 | 3.59 | 30.82 | 32.369999 | 30.8 | 832642 |
| 1711578900 | 30.66 | 0.51 | 1.69 | 30.55 | 30.83 | 30.01 | 437437 |
| 1711492500 | 30.15 | 0.06 | 0.20 | 30.17 | 30.57 | 29.97 | 425669 |
| 1711406100 | 30.09 | 0.23 | 0.77 | 29.72 | 30.28 | 29.7 | 485258 |
| 1711146900 | 29.86 | 0.32 | 1.08 | 29.66 | 29.86 | 29.385 | 434392 |
| 1711060500 | 29.54 | -0.39 | -1.30 | 30 | 30.1399 | 29.395 | 369289 |
| 1710974100 | 29.93 | -0.02 | -0.07 | 30.19 | 30.19 | 29.5 | 318390 |
| 1710887700 | 29.95 | 0.15 | 0.50 | 29.52 | 30.205 | 29.428 | 789068 |
| 1710801300 | 29.8 | -0.01 | -0.03 | 29.85 | 30.34 | 29.8 | 448648 |
| 1710542100 | 29.81 | -0.09 | -0.30 | 29.51 | 29.97 | 29.3105 | 719310 |
| 1710455700 | 29.9 | 0.24 | 0.81 | 29.75 | 30.05 | 29.46 | 465074 |
| 1710369300 | 29.66 | -0.17 | -0.57 | 29.87 | 30.07 | 29.53 | 415251 |
| 1710282900 | 29.83 | 0.66 | 2.26 | 29.13 | 30.1 | 29.13 | 589066 |
| 1710196500 | 29.17 | -0.32 | -1.09 | 29.29 | 29.605 | 28.84 | 336742 |
| 1709940900 | 29.49 | -0.36 | -1.21 | 29.51 | 30.4944 | 29.414 | 713444 |
| 1709854500 | 29.85 | 0.22 | 0.74 | 29.95 | 30.36 | 29.47 | 671361 |
| 1709768100 | 29.63 | -0.31 | -1.04 | 30 | 30.82 | 29.32 | 726449 |
| 1709681700 | 29.94 | -0.49 | -1.61 | 28.94 | 30.11 | 28.94 | 1099406 |
| 1709595300 | 30.43 | -3.12 | -9.30 | 32 | 32 | 28.98 | 2540584 |
| 1709336100 | 33.549999 | -0.03 | -0.09 | 35.38 | 35.38 | 32.61 | 1422424 |
| 1709249700 | 33.58 | 8.17 | 32.13 | 31 | 34.19 | 30.72 | 2939286 |
| 1709163300 | 25.415 | 0.02 | 0.06 | 25.44 | 25.74 | 24.86 | 588234 |
| 1709076900 | 25.4 | 0.21 | 0.83 | 25.25 | 25.695 | 24.75 | 402934 |
| 1708990500 | 25.19 | 0.48 | 1.94 | 24.76 | 25.315 | 24.68 | 325208 |
| 1708731300 | 24.71 | -0.46 | -1.83 | 25.27 | 25.27 | 24.47 | 207413 |
| 1708644900 | 25.17 | 0.67 | 2.73 | 24.99 | 25.39 | 24.65 | 326413 |
| 1708558500 | 24.5 | -0.13 | -0.53 | 24.36 | 24.69 | 24.165 | 273913 |
| 1708472100 | 24.63 | -0.65 | -2.57 | 25.16 | 25.1705 | 24.35 | 360184 |
| 1708126500 | 25.28 | -0.79 | -3.03 | 26.36 | 26.36 | 25.28 | 307111 |
| 1708040100 | 26.07 | 0.01 | 0.04 | 26.21 | 26.25 | 25.7 | 260197 |
| 1707953700 | 26.06 | 0.83 | 3.29 | 25.26 | 26.09 | 25.19 | 250035 |
| 1707867300 | 25.23 | -0.69 | -2.66 | 25.25 | 25.77 | 25.06 | 219679 |
| 1707780900 | 25.92 | -0.66 | -2.48 | 26.11 | 26.84 | 25.79 | 381283 |
| 1707521700 | 26.58 | 0.72 | 2.78 | 26.07 | 26.58 | 25.7901 | 243886 |
| 1707435300 | 25.86 | 0.77 | 3.07 | 24.97 | 26.1399 | 24.9004 | 275617 |
| 1707348900 | 25.09 | -0.14 | -0.55 | 25.46 | 25.56 | 25.01 | 272568 |
| 1707262500 | 25.23 | -0.05 | -0.20 | 25.48 | 25.757 | 24.86 | 319179 |
| 1707176100 | 25.28 | -0.7 | -2.69 | 25.9 | 25.98 | 25.071 | 406210 |
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
