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 | 0.7 | 4.76514635807 | 14.69 | 15.52 | 14.6 | 865547 | 15.07157576 | CS |
| 4 | -0.57 | -3.57142857143 | 15.96 | 16.77 | 14.49 | 1321421 | 15.33099454 | CS |
| 12 | 0.42 | 2.80561122244 | 14.97 | 16.77 | 13.7 | 956028 | 15.01541019 | CS |
| 26 | 3.25 | 26.7710049423 | 12.14 | 16.77 | 12.09 | 868998 | 14.65555203 | CS |
| 52 | 2.79 | 22.1428571429 | 12.6 | 17.7 | 11.78 | 736609 | 14.30091498 | CS |
| 156 | 3.51 | 29.5454545455 | 11.88 | 17.7 | 6.09 | 427454 | 12.35637839 | CS |
| 260 | 5.29 | 52.3762376238 | 10.1 | 17.7 | 6.09 | 386819 | 12.18198366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 15.39 | 0.21 | 1.38 | 15.24 | 15.46 | 15.22 | 588197 |
| 1714084800 | 15.18 | 0 | 0.00 | 15.01 | 15.24 | 14.955 | 442734 |
| 1713998400 | 15.18 | -0.2 | -1.30 | 15.41 | 15.41 | 14.92 | 911256 |
| 1713912000 | 15.38 | 0.46 | 3.08 | 15 | 15.52 | 14.985 | 1066777 |
| 1713825600 | 14.92 | 0.25 | 1.70 | 14.8 | 15.04 | 14.63 | 1165580 |
| 1713566400 | 14.67 | -0.19 | -1.28 | 14.69 | 14.99 | 14.6 | 744188 |
| 1713480000 | 14.86 | -0.2 | -1.33 | 14.92 | 14.97 | 14.625 | 1731577 |
| 1713393600 | 15.06 | 0.1 | 0.67 | 15.18 | 15.3 | 14.995 | 1709390 |
| 1713307200 | 14.96 | 0.12 | 0.81 | 14.93 | 15.015 | 14.785 | 1603504 |
| 1713220800 | 14.84 | -0.27 | -1.79 | 15.15 | 15.37 | 14.49 | 4216496 |
| 1712961600 | 15.11 | -1.24 | -7.58 | 16.23 | 16.399999 | 14.995 | 3498511 |
| 1712875200 | 16.35 | -0.07 | -0.43 | 16.719999 | 16.77 | 16.25 | 1898644 |
| 1712788800 | 16.42 | 0.03 | 0.18 | 16.309999 | 16.545 | 16.29 | 688305 |
| 1712702400 | 16.39 | 0.45 | 2.82 | 15.99 | 16.42 | 15.97 | 818093 |
| 1712616000 | 15.94 | 0.29 | 1.85 | 15.72 | 15.99 | 15.695 | 820344 |
| 1712356800 | 15.65 | 0.01 | 0.06 | 15.52 | 15.8 | 15.47 | 872779 |
| 1712270400 | 15.64 | -0.38 | -2.37 | 16.17 | 16.19 | 15.41 | 1217083 |
| 1712184000 | 16.02 | 0.1 | 0.63 | 16.03 | 16.17 | 15.98 | 522733 |
| 1712097600 | 15.92 | -0.02 | -0.13 | 15.83 | 16.1875 | 15.76 | 592473 |
| 1712011200 | 15.94 | -0.03 | -0.19 | 15.96 | 16.219999 | 15.8801 | 739660 |
| 1711665600 | 15.97 | -0.08 | -0.50 | 16.05 | 16.149999 | 15.75 | 645601 |
| 1711579200 | 16.05 | 0.49 | 3.15 | 15.65 | 16.094999 | 15.55 | 1126754 |
| 1711492800 | 15.56 | 0.54 | 3.60 | 15.17 | 15.625 | 15.03 | 868883 |
| 1711406400 | 15.02 | -0.23 | -1.51 | 15.19 | 15.35 | 14.955 | 524844 |
| 1711147200 | 15.25 | 0.24 | 1.60 | 15.07 | 15.355 | 15.05 | 1054961 |
| 1711060800 | 15.01 | 0.07 | 0.47 | 14.99 | 15.05 | 14.645 | 1129399 |
| 1710974400 | 14.94 | 0.38 | 2.61 | 14.43 | 15.06 | 14.31 | 1019172 |
| 1710888000 | 14.56 | 0.26 | 1.82 | 14.28 | 14.66 | 14.28 | 958878 |
| 1710801600 | 14.3 | -0.13 | -0.90 | 14.17 | 14.41 | 14.01 | 850063 |
| 1710542400 | 14.43 | 0.09 | 0.63 | 14.76 | 14.815 | 14.34 | 962487 |
| 1710456000 | 14.34 | 0.6 | 4.37 | 14.18 | 14.43 | 13.79 | 1497831 |
| 1710369600 | 13.74 | -0.19 | -1.36 | 13.95 | 14.02 | 13.7 | 806697 |
| 1710283200 | 13.93 | 0.07 | 0.51 | 13.85 | 13.97 | 13.81 | 738338 |
| 1710196800 | 13.86 | -0.16 | -1.14 | 13.9 | 13.975 | 13.73 | 838570 |
| 1709941200 | 14.02 | -0.12 | -0.85 | 14.17 | 14.4 | 14 | 748359 |
| 1709854800 | 14.14 | 0.13 | 0.93 | 14.24 | 14.35 | 14.065 | 884123 |
| 1709768400 | 14.01 | -0.03 | -0.21 | 14.31 | 14.44 | 13.98 | 1160258 |
| 1709682000 | 14.04 | -0.53 | -3.64 | 14.65 | 14.795 | 14.02 | 1953627 |
| 1709595600 | 14.57 | -0.51 | -3.38 | 14.92 | 14.97 | 14.51 | 523159 |
| 1709336400 | 15.08 | -0.05 | -0.33 | 15.18 | 15.2 | 14.98 | 580051 |
| 1709250000 | 15.13 | 0.16 | 1.07 | 14.99 | 15.245 | 14.93 | 448719 |
| 1709163600 | 14.97 | -0.64 | -4.10 | 15.15 | 15.28 | 14.85 | 638083 |
| 1709077200 | 15.61 | 0.01 | 0.06 | 15.56 | 15.6499 | 15.3 | 475479 |
| 1708990800 | 15.6 | -0.02 | -0.13 | 15.55 | 15.635 | 15.37 | 451900 |
| 1708731600 | 15.62 | 0.3 | 1.96 | 15.37 | 15.75 | 15.22 | 559499 |
| 1708645200 | 15.32 | 0.38 | 2.54 | 15.03 | 15.36 | 14.97 | 740457 |
| 1708558800 | 14.94 | -0.4 | -2.61 | 15.37 | 15.37 | 14.79 | 1231596 |
| 1708472400 | 15.34 | 0.04 | 0.26 | 15.38 | 15.93 | 15.23 | 1244984 |
| 1708126800 | 15.3 | 0.14 | 0.92 | 15.19 | 15.48 | 15.16 | 372685 |
| 1708040400 | 15.16 | 0.58 | 3.98 | 14.8 | 15.185 | 14.52 | 1020976 |
| 1707954000 | 14.58 | 0.05 | 0.34 | 14.72 | 14.74 | 14.5 | 456438 |
| 1707867600 | 14.53 | -0.4 | -2.68 | 14.65 | 14.66 | 14.37 | 494767 |
| 1707781200 | 14.93 | 0.57 | 3.97 | 14.52 | 14.975 | 14.52 | 749473 |
| 1707522000 | 14.36 | 0 | 0.00 | 14.43 | 14.47 | 14.1801 | 409137 |
| 1707435600 | 14.36 | -0.01 | -0.07 | 14.36 | 14.405 | 14.01 | 679523 |
| 1707349200 | 14.37 | -0.08 | -0.55 | 14.34 | 14.48 | 14.299 | 403176 |
| 1707262800 | 14.45 | -0.29 | -1.97 | 14.7 | 14.71 | 14.38 | 408874 |
| 1707176400 | 14.74 | -0.15 | -1.01 | 14.86 | 14.88 | 14.65 | 442769 |
| 1706917200 | 14.89 | -0.26 | -1.72 | 14.97 | 14.995 | 14.82 | 294660 |
| 1706830800 | 15.15 | 0.11 | 0.73 | 15.21 | 15.32 | 15.01 | 382723 |
| 1706744400 | 15.04 | -0.28 | -1.83 | 15.46 | 15.58 | 15.04 | 471527 |
| 1706658000 | 15.32 | -0.08 | -0.52 | 15.52 | 15.73 | 15.21 | 612087 |
| 1706571600 | 15.4 | 0.25 | 1.65 | 15.05 | 15.41 | 14.99 | 523381 |
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
