We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -7.24441435342 | 14.77 | 14.825 | 13.43 | 1748496 | 13.83260708 | CS |
| 4 | -1.85 | -11.8971061093 | 15.55 | 15.81 | 13.43 | 1532039 | 14.72544942 | CS |
| 12 | -4.67 | -25.4218835057 | 18.37 | 20.225 | 13.43 | 1975180 | 17.04685679 | CS |
| 26 | -5.5 | -28.6458333333 | 19.2 | 23.44 | 13.43 | 2198514 | 18.47831216 | CS |
| 52 | -4.72 | -25.6243213898 | 18.42 | 26.27 | 13.43 | 2353071 | 19.53706072 | CS |
| 156 | -19.37 | -58.5727245237 | 33.07 | 145.7899 | 11.32 | 3166718 | 36.96653363 | CS |
| 260 | -13.53 | -49.6878442894 | 27.23 | 145.7899 | 11.32 | 2951482 | 36.3070771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 13.73 | 0.01 | 0.07 | 13.73 | 14.06 | 13.555 | 1596495 |
| 1713393600 | 13.72 | 0.17 | 1.25 | 13.64 | 13.93 | 13.5 | 1524296 |
| 1713307200 | 13.55 | -0.31 | -2.24 | 13.73 | 13.765 | 13.43 | 2305716 |
| 1713220800 | 13.86 | -0.59 | -4.08 | 14.36 | 14.46 | 13.78 | 1961116 |
| 1712961600 | 14.45 | -0.51 | -3.41 | 14.77 | 14.825 | 14.275 | 1462491 |
| 1712875200 | 14.96 | 0.27 | 1.84 | 14.87 | 15.015 | 14.59 | 1762784 |
| 1712788800 | 14.69 | -0.57 | -3.74 | 14.68 | 14.76 | 14.37 | 1712766 |
| 1712702400 | 15.26 | 0.35 | 2.35 | 15.05 | 15.28 | 14.95 | 882496 |
| 1712616000 | 14.91 | 0.22 | 1.50 | 14.89 | 15.0475 | 14.72 | 952432 |
| 1712356800 | 14.69 | -0.17 | -1.14 | 14.79 | 14.93 | 14.63 | 1208994 |
| 1712270400 | 14.86 | -0.04 | -0.27 | 15.12 | 15.23 | 14.73 | 1714760 |
| 1712184000 | 14.9 | -0.11 | -0.73 | 14.86 | 15 | 14.7 | 2368437 |
| 1712097600 | 15.01 | -0.38 | -2.47 | 15 | 15.03 | 14.71 | 1489070 |
| 1712011200 | 15.39 | -0.1 | -0.65 | 15.47 | 15.6199 | 15.03 | 1195132 |
| 1711665600 | 15.49 | 0.1 | 0.65 | 15.38 | 15.81 | 15.34 | 1401465 |
| 1711579200 | 15.39 | 0.11 | 0.72 | 15.49 | 15.56 | 15.21 | 1465724 |
| 1711492800 | 15.28 | -0.13 | -0.84 | 15.64 | 15.7652 | 15.26 | 1458467 |
| 1711406400 | 15.41 | -0.06 | -0.39 | 15.25 | 15.48 | 15.205 | 1543956 |
| 1711147200 | 15.47 | -0.12 | -0.77 | 15.55 | 15.605 | 15.24 | 1504509 |
| 1711060800 | 15.59 | -0.18 | -1.14 | 15.55 | 15.995 | 15.508 | 1936843 |
| 1710974400 | 15.77 | -0.08 | -0.50 | 15.75 | 15.8 | 15.17 | 3575923 |
| 1710888000 | 15.85 | 0.03 | 0.19 | 15.55 | 15.9097 | 15.43 | 2437069 |
| 1710801600 | 15.82 | -0.14 | -0.88 | 16.07 | 16.16 | 15.6 | 2218889 |
| 1710542400 | 15.96 | -0.26 | -1.60 | 15.92 | 16.085 | 15.68 | 2986841 |
| 1710456000 | 16.219999 | -0.04 | -0.25 | 16.16 | 16.559999 | 15.92 | 2620640 |
| 1710369600 | 16.26 | -0.14 | -0.85 | 16.26 | 16.78 | 16.17 | 2921422 |
| 1710283200 | 16.399999 | -2.39 | -12.72 | 18.44 | 18.65 | 16.23 | 8906017 |
| 1710196800 | 18.79 | -0.18 | -0.95 | 18.9 | 19.2 | 18.71 | 5016625 |
| 1709941200 | 18.97 | 0.31 | 1.66 | 19.01 | 19.77 | 18.92 | 2364372 |
| 1709854800 | 18.66 | 0.21 | 1.14 | 18.67 | 18.93 | 18.48 | 1111858 |
| 1709768400 | 18.45 | 0.14 | 0.76 | 18.65 | 18.9602 | 18.35 | 1830569 |
| 1709682000 | 18.31 | -1.64 | -8.22 | 19.39 | 19.52 | 18.07 | 2502664 |
| 1709595600 | 19.95 | -0.12 | -0.60 | 20.12 | 20.14 | 19.51 | 1191137 |
| 1709336400 | 20.07 | 0.37 | 1.88 | 19.59 | 20.225 | 19.33 | 1817704 |
| 1709250000 | 19.7 | 0.79 | 4.18 | 19.28 | 19.795 | 19.12 | 2552325 |
| 1709163600 | 18.91 | -0.23 | -1.20 | 18.9 | 19.155 | 18.72 | 1138230 |
| 1709077200 | 19.14 | 0.19 | 1.00 | 19.13 | 19.39 | 19.006 | 1319318 |
| 1708990800 | 18.95 | 1.01 | 5.63 | 18.5 | 19.1974 | 18.45 | 2927823 |
| 1708731600 | 17.94 | 0.04 | 0.22 | 17.97 | 18.18 | 17.79 | 1408232 |
| 1708645200 | 17.9 | 0.5 | 2.87 | 17.88 | 17.93 | 17.42 | 1949017 |
| 1708558800 | 17.4 | -1.33 | -7.10 | 18.02 | 18.28 | 17.39 | 2717358 |
| 1708472400 | 18.73 | -0.2 | -1.06 | 18.58 | 18.73 | 18.15 | 1602042 |
| 1708126800 | 18.93 | -0.44 | -2.27 | 19.05 | 19.2484 | 18.6 | 1606767 |
| 1708040400 | 19.37 | -0.04 | -0.21 | 19.68 | 19.7499 | 19.05 | 954228 |
| 1707954000 | 19.41 | 0.91 | 4.92 | 18.85 | 19.445 | 18.54 | 2308795 |
| 1707867600 | 18.5 | -1.11 | -5.66 | 18.3 | 18.935 | 18.16 | 2193892 |
| 1707781200 | 19.61 | -0.22 | -1.11 | 19.6 | 20.085 | 19.43 | 1836658 |
| 1707522000 | 19.83 | 0.87 | 4.59 | 19.38 | 19.985 | 19.28 | 2209938 |
| 1707435600 | 18.96 | 0.95 | 5.27 | 18.09 | 18.98 | 18.0148 | 1816413 |
| 1707349200 | 18.01 | 0.01 | 0.06 | 18.22 | 18.28 | 17.79 | 1251322 |
| 1707262800 | 18 | 0.68 | 3.93 | 17.34 | 18 | 17.26 | 1463451 |
| 1707176400 | 17.32 | -0.29 | -1.65 | 17.44 | 17.5 | 16.79 | 1499288 |
| 1706917200 | 17.61 | 0.07 | 0.40 | 17.13 | 17.71 | 16.84 | 1753063 |
| 1706830800 | 17.54 | 0.12 | 0.69 | 17.58 | 17.755 | 17.11 | 1630099 |
| 1706744400 | 17.42 | -1.01 | -5.48 | 18.17 | 18.3 | 17.4 | 1827508 |
| 1706658000 | 18.43 | -0.72 | -3.76 | 18.9 | 18.99 | 18.26 | 1493260 |
| 1706571600 | 19.15 | 0.77 | 4.19 | 18.44 | 19.27 | 18.38 | 1406104 |
| 1706312400 | 18.38 | -0.01 | -0.05 | 18.37 | 18.8475 | 18.29 | 1392513 |
| 1706226000 | 18.39 | -0.07 | -0.38 | 18.79 | 18.81 | 18.175 | 1377384 |
| 1706139600 | 18.46 | -0.63 | -3.30 | 19.34 | 19.49 | 18.415 | 1491880 |
| 1706053200 | 19.09 | 0.05 | 0.26 | 19.2 | 19.35 | 18.78 | 1150407 |
| 1705966800 | 19.04 | 0.89 | 4.90 | 18.55 | 19.37 | 18.54 | 2147558 |
| 1705707600 | 18.15 | 0.46 | 2.60 | 17.95 | 18.19 | 17.595 | 1339069 |
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
