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 | 0.42 | 2.0979020979 | 20.02 | 20.48 | 19.745 | 726512 | 20.09515152 | CS |
| 4 | 2.52 | 14.0625 | 17.92 | 20.48 | 17.72 | 756914 | 19.27521576 | CS |
| 12 | 2.84 | 16.1363636364 | 17.6 | 20.48 | 16.135 | 772050 | 17.77904102 | CS |
| 26 | 2.74 | 15.4802259887 | 17.7 | 20.48 | 16.095 | 969989 | 17.15750121 | CS |
| 52 | 5.06 | 32.899869961 | 15.38 | 20.48 | 13.24 | 925857 | 16.38838867 | CS |
| 156 | -0.65 | -3.08202939782 | 21.09 | 23.33 | 12.28 | 740661 | 16.85607849 | CS |
| 260 | -7.45 | -26.7120831839 | 27.89 | 29.5496 | 9.1 | 730049 | 17.16055416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 20.44 | 0.55 | 2.77 | 20.1 | 20.48 | 19.94 | 860611 |
| 1721947200 | 19.89 | -0.2 | -1.00 | 20.14 | 20.35 | 19.745 | 947064 |
| 1721860800 | 20.09 | -0.21 | -1.03 | 20.24 | 20.4 | 19.99 | 867589 |
| 1721774400 | 20.3 | -0.04 | -0.20 | 20.27 | 20.445 | 20.12 | 672682 |
| 1721688000 | 20.34 | 0.31 | 1.55 | 20.08 | 20.38 | 19.91 | 265059 |
| 1721428800 | 20.03 | 0.05 | 0.25 | 20.045 | 20.12 | 19.91 | 614885 |
| 1721342400 | 19.98 | -0.08 | -0.40 | 19.96 | 20.3 | 19.83 | 790603 |
| 1721256000 | 20.06 | 0.18 | 0.91 | 19.97 | 20.17 | 19.96 | 656007 |
| 1721169600 | 19.88 | 0.46 | 2.37 | 19.58 | 19.93 | 19.57 | 752638 |
| 1721083200 | 19.42 | 0.23 | 1.20 | 19.37 | 19.44 | 19.16 | 883431 |
| 1720824000 | 19.19 | 0.12 | 0.63 | 19.24 | 19.34 | 19.05 | 1000190 |
| 1720737600 | 19.07 | 0.23 | 1.22 | 19 | 19.31 | 19 | 989058 |
| 1720651200 | 18.84 | 0.35 | 1.89 | 18.62 | 18.86 | 18.555 | 753298 |
| 1720564800 | 18.49 | 0.04 | 0.22 | 18.42 | 18.54 | 18.4 | 944516 |
| 1720478400 | 18.45 | 0.12 | 0.65 | 18.43 | 18.545 | 18.41 | 829630 |
| 1720219200 | 18.33 | 0.1 | 0.55 | 18.2 | 18.385 | 18.14 | 467267 |
| 1720040640 | 18.23 | 0 | 0.00 | 18.31 | 18.385 | 18.21 | 268247 |
| 1719960000 | 18.23 | 0.16 | 0.89 | 18.11 | 18.27 | 18.04 | 622807 |
| 1719873600 | 18.07 | 0.15 | 0.84 | 17.92 | 18.09 | 17.72 | 1014392 |
| 1719614400 | 17.92 | 0.22 | 1.24 | 17.67 | 17.97 | 17.54 | 1921889 |
| 1719528000 | 17.7 | 0.25 | 1.43 | 17.5 | 17.74 | 17.43 | 908483 |
| 1719441600 | 17.45 | 0.19 | 1.10 | 17.32 | 17.47 | 17.16 | 575155 |
| 1719355200 | 17.26 | -0.36 | -2.04 | 17.59 | 17.6 | 17.14 | 831629 |
| 1719268800 | 17.62 | 0.27 | 1.56 | 17.34 | 17.7 | 17.34 | 705577 |
| 1719009600 | 17.35 | 0.06 | 0.35 | 17.38 | 17.56 | 17.28 | 2469499 |
| 1718923200 | 17.29 | 0.06 | 0.35 | 17.11 | 17.385 | 17.06 | 998564 |
| 1718750400 | 17.23 | -0.15 | -0.86 | 17.48 | 17.48 | 17.135 | 1008572 |
| 1718664000 | 17.38 | 0.08 | 0.46 | 17.26 | 17.455 | 17.14 | 767176 |
| 1718404800 | 17.3 | 0 | 0.00 | 17.18 | 17.37 | 17.145 | 1160842 |
| 1718318400 | 17.3 | 0.22 | 1.29 | 17.09 | 17.345 | 17 | 524788 |
| 1718232000 | 17.08 | 0.19 | 1.12 | 17.37 | 17.585 | 17.08 | 609460 |
| 1718145600 | 16.89 | -0.04 | -0.24 | 16.87 | 17.04 | 16.8 | 693560 |
| 1718059200 | 16.93 | -0.1 | -0.59 | 16.83 | 16.96 | 16.53 | 701624 |
| 1717800000 | 17.03 | -0.31 | -1.79 | 17.12 | 17.3 | 16.97 | 903262 |
| 1717713600 | 17.34 | 0.04 | 0.23 | 17.21 | 17.43 | 17.17 | 426171 |
| 1717627200 | 17.3 | -0.08 | -0.46 | 17.42 | 17.42 | 17.13 | 504621 |
| 1717540800 | 17.38 | -0.11 | -0.63 | 17.47 | 17.555 | 17.38 | 769683 |
| 1717454400 | 17.49 | 0.25 | 1.45 | 17.35 | 17.53 | 17.31 | 869353 |
| 1717195200 | 17.24 | 0.61 | 3.67 | 16.76 | 17.305 | 16.684999 | 1417277 |
| 1717108800 | 16.629999 | 0.2 | 1.22 | 16.53 | 16.739999 | 16.51 | 1225740 |
| 1717022400 | 16.43 | 0.07 | 0.43 | 16.21 | 16.51 | 16.135 | 1155528 |
| 1716936000 | 16.36 | 0 | 0.00 | 16.46 | 16.57 | 16.285 | 1009398 |
| 1716590400 | 16.36 | -0.25 | -1.51 | 16.76 | 16.76 | 16.329999 | 911339 |
| 1716504000 | 16.61 | -0.2 | -1.19 | 16.8 | 16.805 | 16.469999 | 685760 |
| 1716417600 | 16.81 | -0.07 | -0.41 | 16.83 | 16.965 | 16.77 | 718112 |
| 1716331200 | 16.88 | -0.08 | -0.47 | 16.94 | 17.04 | 16.855 | 476480 |
| 1716244800 | 16.96 | -0.33 | -1.91 | 17.25 | 17.33 | 16.93 | 581077 |
| 1715985600 | 17.29 | 0.03 | 0.17 | 17.33 | 17.33 | 17.18 | 459068 |
| 1715899200 | 17.26 | -0.05 | -0.29 | 17.29 | 17.35 | 17.175 | 635094 |
| 1715812800 | 17.31 | 0 | 0.00 | 17.56 | 17.61 | 17.27 | 600431 |
| 1715726400 | 17.31 | 0.15 | 0.87 | 17.32 | 17.39 | 17.17 | 416206 |
| 1715640000 | 17.16 | 0.13 | 0.76 | 17.14 | 17.2 | 17.04 | 346287 |
| 1715380800 | 17.03 | 0.15 | 0.89 | 16.88 | 17.03 | 16.805 | 546540 |
| 1715294400 | 16.88 | 0.03 | 0.18 | 16.92 | 16.955 | 16.739999 | 428153 |
| 1715208000 | 16.85 | -0.3 | -1.75 | 16.91 | 17.02 | 16.739999 | 591883 |
| 1715121600 | 17.15 | 0.26 | 1.54 | 16.99 | 17.34 | 16.99 | 472045 |
| 1715035200 | 16.89 | -0.03 | -0.18 | 17.06 | 17.1 | 16.795 | 756765 |
| 1714776000 | 16.92 | -0.38 | -2.20 | 17.6 | 17.64 | 16.739999 | 716449 |
| 1714689600 | 17.3 | 0.21 | 1.23 | 17.37 | 17.44 | 17.21 | 702113 |
| 1714603200 | 17.09 | -0.19 | -1.10 | 17.17 | 17.5 | 16.97 | 794491 |
| 1714516800 | 17.28 | -0.32 | -1.82 | 16.79 | 17.9 | 16.79 | 1489665 |
| 1714430400 | 17.6 | 0.28 | 1.62 | 17.4 | 17.69 | 17.4 | 831653 |
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
