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 | 1.45 | 10.8532934132 | 13.36 | 14.86 | 13.36 | 304741 | 14.34510151 | CS |
| 4 | 0.57 | 4.00280898876 | 14.24 | 15.31 | 13.24 | 285189 | 14.42563279 | CS |
| 12 | 6.13 | 70.6221198157 | 8.68 | 15.31 | 8.31 | 308596 | 12.55904837 | CS |
| 26 | 6.73 | 83.2920792079 | 8.08 | 15.31 | 7.22 | 284252 | 10.46864595 | CS |
| 52 | 8.06 | 119.407407407 | 6.75 | 15.31 | 6.6919 | 265688 | 10.13693956 | CS |
| 156 | -1.04 | -6.56151419558 | 15.85 | 23.58 | 6.6919 | 303204 | 13.52151897 | CS |
| 260 | -1.04 | -6.56151419558 | 15.85 | 23.58 | 6.6919 | 303204 | 13.52151897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 14.81 | 0.16 | 1.09 | 14.6 | 14.84 | 14.31 | 275629 |
| 1714084800 | 14.65 | -0.01 | -0.07 | 14.49 | 14.86 | 14.3 | 351244 |
| 1713998400 | 14.66 | 0.25 | 1.73 | 14.41 | 14.71 | 14.35 | 320895 |
| 1713912000 | 14.41 | 0.35 | 2.49 | 14.03 | 14.48 | 13.92 | 234805 |
| 1713825600 | 14.06 | 0.13 | 0.93 | 13.85 | 14.2 | 13.71 | 274314 |
| 1713566400 | 13.93 | 0.48 | 3.57 | 13.36 | 13.98 | 13.36 | 346647 |
| 1713480000 | 13.45 | -0.03 | -0.22 | 13.55 | 13.69 | 13.24 | 250549 |
| 1713393600 | 13.48 | -0.47 | -3.37 | 14.04 | 14.07 | 13.41 | 211171 |
| 1713307200 | 13.95 | -0.12 | -0.85 | 13.93 | 14.17 | 13.725 | 246039 |
| 1713220800 | 14.07 | -0.21 | -1.47 | 14.36 | 14.39 | 13.92 | 291050 |
| 1712961600 | 14.28 | -0.5 | -3.38 | 14.75 | 14.9 | 14.21 | 204243 |
| 1712875200 | 14.78 | 0.04 | 0.27 | 14.77 | 14.92 | 14.48 | 199605 |
| 1712788800 | 14.74 | -0.41 | -2.71 | 14.91 | 14.91 | 12.44 | 1079095 |
| 1712702400 | 15.15 | 0.07 | 0.46 | 15.12 | 15.31 | 14.96 | 241525 |
| 1712616000 | 15.08 | 0.08 | 0.53 | 15.11 | 15.16 | 14.6548 | 237065 |
| 1712356800 | 15 | 0.55 | 3.81 | 14.54 | 15.08 | 14.4 | 391129 |
| 1712270400 | 14.45 | -0.11 | -0.76 | 14.66 | 14.83 | 14.44 | 230637 |
| 1712184000 | 14.56 | 0.24 | 1.68 | 14.37 | 14.58 | 14.25 | 200492 |
| 1712097600 | 14.32 | 0.2 | 1.42 | 14.1 | 14.42 | 13.9275 | 223861 |
| 1712011200 | 14.12 | -0.03 | -0.21 | 14.24 | 14.29 | 13.93 | 231465 |
| 1711665600 | 14.15 | 0.09 | 0.64 | 14.14 | 14.38 | 13.874 | 475824 |
| 1711579200 | 14.06 | 0.3 | 2.18 | 13.89 | 14.1 | 13.73 | 250961 |
| 1711492800 | 13.76 | -0.18 | -1.29 | 14 | 14.18 | 13.64 | 494869 |
| 1711406400 | 13.94 | 0.45 | 3.34 | 13.5 | 14.25 | 13.41 | 538596 |
| 1711147200 | 13.49 | -0.15 | -1.10 | 13.67 | 13.69 | 13.38 | 171902 |
| 1711060800 | 13.64 | 0.09 | 0.66 | 13.36 | 13.72 | 13.07 | 422151 |
| 1710974400 | 13.55 | -0.11 | -0.81 | 13.69 | 13.7738 | 13.37 | 263532 |
| 1710888000 | 13.66 | 0.2 | 1.49 | 13.38 | 13.8 | 13.35 | 269887 |
| 1710801600 | 13.46 | -0.14 | -1.03 | 13.6 | 13.98 | 13.26 | 437512 |
| 1710542400 | 13.6 | 0.4 | 3.03 | 13.05 | 13.7 | 12.87 | 598821 |
| 1710456000 | 13.2 | -0.07 | -0.53 | 13.27 | 13.3545 | 13.02 | 250859 |
| 1710369600 | 13.27 | 0.35 | 2.71 | 12.92 | 13.42 | 12.69 | 542452 |
| 1710283200 | 12.92 | 0.05 | 0.39 | 13.23 | 13.3799 | 12.6218 | 457764 |
| 1710196800 | 12.87 | 0.88 | 7.34 | 11.99 | 12.9 | 11.89 | 542620 |
| 1709941200 | 11.99 | 0.26 | 2.22 | 11.8 | 12 | 11.75 | 205631 |
| 1709854800 | 11.73 | 0.25 | 2.18 | 11.5 | 11.81 | 11.37 | 236146 |
| 1709768400 | 11.48 | -0.26 | -2.21 | 11.65 | 11.68 | 11.32 | 294150 |
| 1709682000 | 11.74 | -0.08 | -0.68 | 11.7 | 12 | 11.66 | 392138 |
| 1709595600 | 11.82 | -0.36 | -2.96 | 12.3 | 12.37 | 11.65 | 370090 |
| 1709336400 | 12.18 | 0.14 | 1.16 | 12.05 | 12.32 | 11.84 | 451437 |
| 1709250000 | 12.04 | 2.14 | 21.62 | 10.8 | 12.19 | 10.56 | 766275 |
| 1709163600 | 9.9 | 0.04 | 0.41 | 9.82 | 10.17 | 9.76 | 295994 |
| 1709077200 | 9.86 | 0.21 | 2.18 | 9.78 | 9.95 | 9.755 | 209458 |
| 1708990800 | 9.65 | -0.01 | -0.10 | 9.66 | 9.7998999 | 9.5 | 238165 |
| 1708731600 | 9.66 | 0.11 | 1.15 | 9.49 | 9.72 | 9.38 | 154603 |
| 1708645200 | 9.55 | -0.21 | -2.15 | 9.7899999 | 9.9172 | 9.52 | 231811 |
| 1708558800 | 9.76 | 0.3 | 3.17 | 9.44 | 9.85 | 9.44 | 195064 |
| 1708472400 | 9.46 | 0.02 | 0.21 | 9.36 | 9.645 | 9.27 | 164677 |
| 1708126800 | 9.44 | 0.07 | 0.75 | 9.34 | 9.53 | 9.2 | 227345 |
| 1708040400 | 9.3699999 | 0.35 | 3.88 | 9.19 | 9.5 | 9.1199999 | 294019 |
| 1707954000 | 9.02 | 0.48 | 5.62 | 8.67 | 9.05 | 8.67 | 266353 |
| 1707867600 | 8.5399999 | -0.4 | -4.47 | 8.67 | 8.82 | 8.46 | 267101 |
| 1707781200 | 8.94 | 0.25 | 2.88 | 8.78 | 9.05 | 8.72 | 228095 |
| 1707522000 | 8.69 | -0.06 | -0.69 | 8.73 | 8.86 | 8.63 | 199276 |
| 1707435600 | 8.75 | 0.09 | 1.04 | 8.6199999 | 8.815 | 8.6199999 | 136137 |
| 1707349200 | 8.66 | 0.15 | 1.76 | 8.58 | 8.75 | 8.42 | 217889 |
| 1707262800 | 8.51 | 0.01 | 0.12 | 8.48 | 8.64 | 8.31 | 305134 |
| 1707176400 | 8.5 | -0.13 | -1.51 | 8.5 | 8.592 | 8.3699999 | 239444 |
| 1706917200 | 8.63 | -0.13 | -1.48 | 8.68 | 8.76 | 8.45 | 197534 |
| 1706830800 | 8.76 | 0.06 | 0.69 | 8.75 | 8.94 | 8.6375 | 159206 |
| 1706744400 | 8.7 | -0.1 | -1.14 | 8.73 | 8.96 | 8.65 | 190673 |
| 1706658000 | 8.8 | 0.03 | 0.34 | 8.61 | 8.86 | 8.61 | 156057 |
| 1706571600 | 8.77 | 0.06 | 0.69 | 8.71 | 8.8 | 8.53 | 104061 |
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
