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 | 0.2503 | 1.56731371321 | 15.97 | 16.25 | 15.85 | 8607 | 16.02242891 | CS |
| 4 | 0.2503 | 1.56731371321 | 15.97 | 16.27 | 15.7 | 10461 | 16.00515795 | CS |
| 12 | 0.1703 | 1.06105919003 | 16.05 | 16.27 | 15.44 | 13032 | 15.84805121 | CS |
| 26 | 0.1303 | 0.809819763828 | 16.09 | 16.73 | 15.41 | 14532 | 15.95905792 | CS |
| 52 | 0.4803 | 3.05146124524 | 15.74 | 16.73 | 13.67 | 14801 | 15.46972807 | CS |
| 156 | 0.2203 | 1.376875 | 16 | 19.07 | 13.67 | 18353 | 15.56273385 | CS |
| 260 | 0.2203 | 1.376875 | 16 | 19.07 | 13.67 | 18353 | 15.56273385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 16.2203 | 0.02 | 0.13 | 16.23 | 16.25 | 16.145 | 5858 |
| 1721947200 | 16.1998 | 0.32 | 2.01 | 15.88 | 16.1998 | 15.88 | 4635 |
| 1721860800 | 15.88 | -0.17 | -1.06 | 16.079999 | 16.149999 | 15.85 | 11255 |
| 1721774400 | 16.05 | -0.03 | -0.19 | 16.16 | 16.16 | 16.05 | 7848 |
| 1721688000 | 16.079999 | 0.04 | 0.25 | 16.04 | 16.1883 | 16.04 | 5128 |
| 1721428800 | 16.04 | 0.07 | 0.44 | 15.97 | 16.1 | 15.92 | 14629 |
| 1721342400 | 15.97 | -0.26 | -1.60 | 16.25 | 16.25 | 15.95 | 21788 |
| 1721256000 | 16.23 | -0.02 | -0.12 | 16.25 | 16.25 | 16.18 | 5424 |
| 1721169600 | 16.25 | 0.05 | 0.31 | 16.25 | 16.25 | 16.165 | 7795 |
| 1721083200 | 16.2 | -0.06 | -0.37 | 16.27 | 16.27 | 16.03 | 8274 |
| 1720824000 | 16.26 | 0.14 | 0.87 | 16.149999 | 16.27 | 16.149999 | 5141 |
| 1720737600 | 16.12 | 0.08 | 0.50 | 16.04 | 16.2 | 16 | 18240 |
| 1720651200 | 16.04 | 0.24 | 1.52 | 15.86 | 16.079999 | 15.81 | 8872 |
| 1720564800 | 15.8 | -0.1 | -0.63 | 15.98 | 15.98 | 15.8 | 5834 |
| 1720478400 | 15.9 | -0.09 | -0.56 | 16.03 | 16.07 | 15.81 | 23961 |
| 1720219200 | 15.99 | -0.05 | -0.31 | 16.07 | 16.07 | 15.96 | 15291 |
| 1720040640 | 16.04 | 0.04 | 0.25 | 16 | 16.07 | 15.9585 | 7802 |
| 1719960000 | 16 | 0.19 | 1.20 | 15.89 | 16 | 15.89 | 8050 |
| 1719873600 | 15.81 | -0.04 | -0.25 | 15.7 | 15.8848 | 15.7 | 9275 |
| 1719614400 | 15.8504 | 0 | 0.00 | 15.8504 | 15.8504 | 15.8504 | 0 |
| 1719528000 | 15.8504 | -0.15 | -0.94 | 15.97 | 16.0699 | 15.7 | 16397 |
| 1719441600 | 16 | -0.06 | -0.37 | 16.01 | 16.079999 | 15.88 | 7483 |
| 1719355200 | 16.059999 | 0.05 | 0.31 | 16.01 | 16.059999 | 15.8 | 14035 |
| 1719268800 | 16.01 | 0.09 | 0.59 | 15.98 | 16.01 | 15.915 | 7135 |
| 1719009600 | 15.9167 | 0.22 | 1.38 | 15.73 | 15.9299 | 15.7 | 14700 |
| 1718923200 | 15.7 | -0.14 | -0.88 | 15.88 | 16.009899 | 15.7 | 9947 |
| 1718750400 | 15.84 | 0.09 | 0.57 | 15.77 | 16.03 | 15.77 | 10886 |
| 1718664000 | 15.75 | -0.21 | -1.29 | 15.95 | 16.0488 | 15.7301 | 10594 |
| 1718404800 | 15.9553 | -0.14 | -0.90 | 16.12 | 16.12 | 15.9553 | 7765 |
| 1718318400 | 16.1 | 0.08 | 0.50 | 16.1 | 16.14 | 15.8071 | 8823 |
| 1718232000 | 16.02 | 0.21 | 1.33 | 15.94 | 16.149999 | 15.94 | 13543 |
| 1718145600 | 15.81 | -0.05 | -0.32 | 15.83 | 16.079999 | 15.75 | 17070 |
| 1718059200 | 15.86 | -0.05 | -0.31 | 15.91 | 15.94 | 15.8 | 15799 |
| 1717800000 | 15.9101 | -0.02 | -0.12 | 15.8 | 15.96 | 15.8 | 8399 |
| 1717713600 | 15.93 | -0.02 | -0.13 | 15.92 | 15.9561 | 15.92 | 25734 |
| 1717627200 | 15.9501 | 0.05 | 0.31 | 15.9 | 15.98 | 15.9 | 3128 |
| 1717540800 | 15.9001 | 0.11 | 0.70 | 15.84 | 15.9599 | 15.7439 | 8209 |
| 1717454400 | 15.79 | 0.13 | 0.83 | 15.76 | 15.96 | 15.65 | 9604 |
| 1717195200 | 15.66 | -0.05 | -0.32 | 15.79 | 15.942 | 15.66 | 13632 |
| 1717108800 | 15.71 | 0.07 | 0.45 | 15.64 | 15.7715 | 15.57 | 7218 |
| 1717022400 | 15.64 | -0.11 | -0.70 | 15.75 | 15.75 | 15.45 | 21679 |
| 1716936000 | 15.75 | 0.02 | 0.12 | 15.97 | 15.97 | 15.7 | 11508 |
| 1716590400 | 15.731 | 0.13 | 0.84 | 15.66 | 15.91 | 15.66 | 6228 |
| 1716504000 | 15.6 | 0 | 0.00 | 15.68 | 15.7288 | 15.5 | 23985 |
| 1716417600 | 15.6 | -0.18 | -1.14 | 15.84 | 15.85 | 15.6 | 17785 |
| 1716331200 | 15.78 | -0.02 | -0.13 | 15.93 | 15.93 | 15.7 | 23645 |
| 1716244800 | 15.8 | 0 | 0.00 | 15.79 | 15.85 | 15.75 | 9764 |
| 1715985600 | 15.8 | -0.09 | -0.57 | 15.95 | 15.95 | 15.76 | 12592 |
| 1715899200 | 15.89 | -0.02 | -0.13 | 15.9 | 16.1597 | 15.86 | 13371 |
| 1715812800 | 15.91 | 0.25 | 1.60 | 15.79 | 15.95 | 15.7301 | 8194 |
| 1715726400 | 15.66 | 0.07 | 0.48 | 15.74 | 15.84 | 15.51 | 20016 |
| 1715640000 | 15.5852 | 0.07 | 0.42 | 15.55 | 15.78 | 15.55 | 12325 |
| 1715380800 | 15.5199 | -0.02 | -0.13 | 15.55 | 15.66 | 15.44 | 52724 |
| 1715294400 | 15.54 | -0.09 | -0.58 | 15.67 | 15.7418 | 15.52 | 28380 |
| 1715208000 | 15.63 | -0.58 | -3.58 | 16.149999 | 16.149999 | 15.63 | 11989 |
| 1715121600 | 16.21 | 0.06 | 0.37 | 16.239999 | 16.239999 | 16.1 | 15595 |
| 1715035200 | 16.149999 | -0.03 | -0.19 | 16.19 | 16.239999 | 16.1 | 21008 |
| 1714776000 | 16.18 | 0.25 | 1.57 | 16.05 | 16.19 | 16 | 6749 |
| 1714689600 | 15.93 | 0.15 | 0.92 | 15.9 | 16.04 | 15.8736 | 7791 |
| 1714603200 | 15.785 | 0.13 | 0.80 | 15.79 | 15.888 | 15.66 | 7070 |
| 1714516800 | 15.66 | -0.16 | -1.01 | 15.84 | 15.94 | 15.6 | 16152 |
| 1714430400 | 15.82 | -0.04 | -0.25 | 15.84 | 15.845 | 15.7393 | 12055 |
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
