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 | -2.02 | -12.5543816035 | 16.09 | 16.765 | 13.97 | 4558762 | 14.85838968 | CS |
| 4 | -3.93 | -21.8333333333 | 18 | 18.18 | 13.97 | 2773466 | 16.15506172 | CS |
| 12 | -4.21 | -23.0306345733 | 18.28 | 19.475 | 13.97 | 2409760 | 16.97548609 | CS |
| 26 | 1.97 | 16.2809917355 | 12.1 | 19.78 | 12.1 | 2368679 | 16.55644861 | CS |
| 52 | -1.43 | -9.22580645161 | 15.5 | 19.78 | 12.06 | 2063962 | 15.96575419 | CS |
| 156 | -6.86 | -32.7759197324 | 20.93 | 24.14 | 11.8 | 2045284 | 17.17493805 | CS |
| 260 | -6.86 | -32.7759197324 | 20.93 | 24.14 | 11.8 | 2045284 | 17.17493805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 14 | -0.18 | -1.27 | 14.16 | 14.3995 | 13.97 | 2665478 |
| 1714084500 | 14.18 | -0.2 | -1.39 | 14.25 | 14.485 | 14.08 | 2911254 |
| 1713998100 | 14.38 | -0.38 | -2.57 | 14.8 | 14.8 | 14.23 | 5311922 |
| 1713911700 | 14.76 | -1.66 | -10.11 | 14.6 | 15.2 | 14.035 | 10822988 |
| 1713825300 | 16.42 | -0.02 | -0.12 | 16.44 | 16.765 | 16.3062 | 2153436 |
| 1713566100 | 16.44 | 0.26 | 1.61 | 16.09 | 16.53 | 16.07 | 1460031 |
| 1713479700 | 16.18 | -0.01 | -0.06 | 16.3 | 16.55 | 16.155 | 1607299 |
| 1713393300 | 16.19 | -0.02 | -0.12 | 16.379999 | 16.434999 | 16.094999 | 1817488 |
| 1713306900 | 16.21 | -0.16 | -0.98 | 16.309999 | 16.309999 | 16.05 | 1458641 |
| 1713220500 | 16.37 | -0.48 | -2.85 | 16.84 | 16.96 | 16.329999 | 1482485 |
| 1712961300 | 16.85 | -0.39 | -2.26 | 17.18 | 17.18 | 16.765 | 2065861 |
| 1712874900 | 17.24 | 0.35 | 2.07 | 17.08 | 17.32 | 16.89 | 2783819 |
| 1712788500 | 16.89 | -0.54 | -3.10 | 16.84 | 17.195 | 16.7 | 2570049 |
| 1712702100 | 17.43 | 0.2 | 1.16 | 17.18 | 17.44 | 16.9 | 2328379 |
| 1712615700 | 17.23 | -0.05 | -0.29 | 17.5 | 17.7499 | 17.14 | 2933670 |
| 1712356500 | 17.28 | -0.23 | -1.31 | 17.48 | 17.48 | 17.21 | 1183701 |
| 1712270100 | 17.51 | -0.38 | -2.12 | 18.16 | 18.18 | 17.42 | 1853143 |
| 1712183700 | 17.89 | 0.12 | 0.68 | 17.76 | 18.035 | 17.56 | 2332746 |
| 1712097300 | 17.77 | -0.03 | -0.17 | 17.79 | 17.85 | 17.595 | 3813307 |
| 1712010900 | 17.8 | -0.1 | -0.56 | 18 | 18 | 17.53 | 1444707 |
| 1711665300 | 17.9 | 0.15 | 0.85 | 17.73 | 17.955 | 17.7 | 2271120 |
| 1711578900 | 17.75 | 0.08 | 0.45 | 17.59 | 17.79 | 17.46 | 1629667 |
| 1711492500 | 17.67 | 0.17 | 0.97 | 17.69 | 17.915 | 17.59 | 2209558 |
| 1711406100 | 17.5 | 0.48 | 2.82 | 17.05 | 17.58 | 16.99 | 1603918 |
| 1711146900 | 17.02 | -0.05 | -0.29 | 17.2 | 17.29 | 16.99 | 1504598 |
| 1711060500 | 17.07 | -0.22 | -1.27 | 17.36 | 17.46 | 16.95 | 3193186 |
| 1710974100 | 17.29 | 0.47 | 2.79 | 16.75 | 17.29 | 16.75 | 3347582 |
| 1710887700 | 16.82 | 0.35 | 2.13 | 16.42 | 16.88 | 16.295 | 1852688 |
| 1710801300 | 16.469999 | 0.03 | 0.18 | 16.35 | 16.83 | 16.3211 | 1954361 |
| 1710542100 | 16.44 | -0.16 | -0.96 | 16.5 | 16.73 | 16.3 | 6179123 |
| 1710455700 | 16.6 | -0.25 | -1.48 | 16.85 | 16.88 | 16.37 | 2848833 |
| 1710369300 | 16.85 | -0.06 | -0.35 | 16.92 | 17.06 | 16.76 | 2179999 |
| 1710282900 | 16.91 | 0.04 | 0.24 | 16.95 | 17.005 | 16.53 | 2720921 |
| 1710196500 | 16.87 | 0.17 | 1.02 | 16.629999 | 16.95 | 16.582 | 2382536 |
| 1709940900 | 16.7 | -0.06 | -0.36 | 16.86 | 17.1 | 16.64 | 3593898 |
| 1709854500 | 16.76 | 0.09 | 0.54 | 16.78 | 17.245 | 16.545 | 8886276 |
| 1709768100 | 16.67 | -2.12 | -11.28 | 17.17 | 17.82 | 16.61 | 8820368 |
| 1709681700 | 18.79 | -0.27 | -1.42 | 18.9 | 19.115 | 18.67 | 1275144 |
| 1709595300 | 19.06 | -0.23 | -1.19 | 19.24 | 19.475 | 18.98 | 1322052 |
| 1709336100 | 19.29 | 0.64 | 3.43 | 18.75 | 19.34 | 18.605 | 1440492 |
| 1709249700 | 18.65 | -0.11 | -0.59 | 19 | 19.01 | 18.51 | 2053398 |
| 1709163300 | 18.76 | -0.04 | -0.21 | 18.68 | 19.03 | 18.62 | 1293929 |
| 1709076900 | 18.8 | -0.02 | -0.11 | 18.9 | 19.03 | 18.52 | 1285219 |
| 1708990500 | 18.82 | 0.34 | 1.84 | 18.42 | 18.99 | 18.42 | 1239988 |
| 1708731300 | 18.48 | -0.24 | -1.28 | 18.72 | 18.755 | 18.42 | 1249368 |
| 1708644900 | 18.72 | 0.11 | 0.59 | 18.68 | 19.03 | 18.555 | 1405515 |
| 1708558500 | 18.61 | -0.2 | -1.06 | 18.59 | 18.725 | 18.4 | 1136298 |
| 1708472100 | 18.81 | 0.22 | 1.18 | 18.33 | 18.82 | 18.27 | 1202135 |
| 1708126500 | 18.59 | -0.31 | -1.64 | 18.81 | 18.83 | 18.5201 | 997470 |
| 1708040100 | 18.9 | 0.63 | 3.45 | 18.41 | 18.92 | 18.41 | 1228742 |
| 1707953700 | 18.27 | 0.27 | 1.50 | 18.3 | 18.39 | 17.95 | 1090008 |
| 1707867300 | 18 | -0.75 | -4.00 | 18.11 | 18.28 | 17.875 | 1483831 |
| 1707780900 | 18.75 | 0.26 | 1.41 | 18.49 | 18.82 | 18.49 | 1474809 |
| 1707521700 | 18.49 | 0.01 | 0.05 | 18.5 | 18.62 | 18.23 | 1257788 |
| 1707435300 | 18.48 | 0.5 | 2.78 | 17.93 | 18.52 | 17.68 | 2016652 |
| 1707348900 | 17.98 | -0.5 | -2.71 | 18.47 | 18.5 | 17.89 | 1259895 |
| 1707262500 | 18.48 | 0.69 | 3.88 | 17.8 | 18.66 | 17.8 | 1566468 |
| 1707176100 | 17.79 | -0.46 | -2.52 | 17.97 | 18.0493 | 17.68 | 1119137 |
| 1706916900 | 18.25 | -0.29 | -1.56 | 18.28 | 18.39 | 17.83 | 1432757 |
| 1706830500 | 18.54 | 0.08 | 0.43 | 18.58 | 18.705 | 18.28 | 1409139 |
| 1706744100 | 18.46 | -0.59 | -3.10 | 18.97 | 19.25 | 18.41 | 1738023 |
| 1706657700 | 19.05 | -0.56 | -2.86 | 19.6 | 19.78 | 18.935 | 2321377 |
| 1706571300 | 19.61 | 0.56 | 2.94 | 19.12 | 19.62 | 18.807 | 2544062 |
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
