We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -5.039193729 | 17.86 | 18.065 | 16.725 | 2002034 | 17.29935363 | CS |
| 4 | -0.7 | -3.9637599094 | 17.66 | 18.87 | 16.725 | 1834538 | 17.91299917 | CS |
| 12 | -3.25 | -16.0811479466 | 20.21 | 20.725 | 16.725 | 1929425 | 18.74510692 | CS |
| 26 | -5.5 | -24.4879786287 | 22.46 | 23.29 | 16.725 | 2422205 | 20.05830418 | CS |
| 52 | -1.34 | -7.32240437158 | 18.3 | 23.82 | 16.725 | 2523825 | 20.85786358 | CS |
| 156 | -15.17 | -47.2144413321 | 32.13 | 34.04 | 16.605 | 2009343 | 23.8919765 | CS |
| 260 | -18.86 | -52.6521496371 | 35.82 | 44.306 | 12.67 | 1719087 | 25.09289502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716936000 | 17.18 | -0.16 | -0.92 | 17.58 | 17.58 | 17.075 | 1487978 |
| 1716590400 | 17.34 | 0.27 | 1.58 | 17.14 | 17.38 | 16.91 | 2336624 |
| 1716504000 | 17.07 | -0.6 | -3.40 | 17.67 | 17.72 | 16.985 | 2572952 |
| 1716417600 | 17.67 | -0.24 | -1.34 | 17.86 | 18.065 | 17.66 | 1736882 |
| 1716331200 | 17.91 | -0.12 | -0.67 | 18.03 | 18.13 | 17.91 | 1396708 |
| 1716244800 | 18.03 | -0.33 | -1.80 | 18.38 | 18.42 | 18.02 | 1141544 |
| 1715985600 | 18.36 | -0.06 | -0.33 | 18.39 | 18.46 | 18.29 | 1056125 |
| 1715899200 | 18.42 | -0.14 | -0.75 | 18.6 | 18.6 | 18.3 | 1265255 |
| 1715812800 | 18.56 | -0.04 | -0.22 | 18.83 | 18.87 | 18.43 | 1551806 |
| 1715726400 | 18.6 | 0.38 | 2.09 | 18.47 | 18.68 | 18.45 | 2584793 |
| 1715640000 | 18.22 | 0.36 | 2.02 | 18 | 18.405 | 17.98 | 2509346 |
| 1715380800 | 17.86 | 0.02 | 0.11 | 17.91 | 17.95 | 17.62 | 1707496 |
| 1715294400 | 17.84 | -0.06 | -0.34 | 17.89 | 17.93 | 17.73 | 1894631 |
| 1715208000 | 17.9 | -0.01 | -0.06 | 17.81 | 17.98 | 17.62 | 1652967 |
| 1715121600 | 17.91 | -0.25 | -1.38 | 18.21 | 18.28 | 17.8 | 2064513 |
| 1715035200 | 18.16 | 0.17 | 0.94 | 18.2 | 18.34 | 18.12 | 1649145 |
| 1714776000 | 17.99 | -0.01 | -0.06 | 18.47 | 18.6 | 17.91 | 1837346 |
| 1714689600 | 18 | 0.24 | 1.35 | 18 | 18.17 | 17.875 | 2178318 |
| 1714603200 | 17.76 | 0.12 | 0.68 | 17.66 | 18.2 | 17.61 | 2358095 |
| 1714516800 | 17.64 | -0.27 | -1.51 | 17.77 | 17.82 | 17.55 | 1826344 |
| 1714430400 | 17.91 | 0 | 0.00 | 18.01 | 18.095 | 17.795 | 2187707 |
| 1714171200 | 17.91 | 0.26 | 1.47 | 17.75 | 18.35 | 17.62 | 2161081 |
| 1714084800 | 17.65 | -0.6 | -3.29 | 17.91 | 18.19 | 17.64 | 4053204 |
| 1713998400 | 18.25 | -0.88 | -4.60 | 18.07 | 18.64 | 17.77 | 5905423 |
| 1713912000 | 19.13 | 0.27 | 1.43 | 18.78 | 19.205 | 18.76 | 1992864 |
| 1713825600 | 18.86 | 0.32 | 1.73 | 18.63 | 19.005 | 18.52 | 1878786 |
| 1713566400 | 18.54 | 0.21 | 1.15 | 18.27 | 18.57 | 18.24 | 1517557 |
| 1713480000 | 18.33 | 0.1 | 0.55 | 18.33 | 18.545 | 18.22 | 1678156 |
| 1713393600 | 18.23 | -0.02 | -0.11 | 18.36 | 18.52 | 18.22 | 1518173 |
| 1713307200 | 18.25 | -0.02 | -0.11 | 18.1 | 18.275 | 17.88 | 2621521 |
| 1713220800 | 18.27 | -0.38 | -2.04 | 18.79 | 18.95 | 18.0719 | 2580837 |
| 1712961600 | 18.65 | -0.28 | -1.48 | 18.84 | 18.88 | 18.56 | 1513289 |
| 1712875200 | 18.93 | 0.3 | 1.61 | 18.81 | 19.07 | 18.7 | 2247066 |
| 1712788800 | 18.63 | -0.9 | -4.61 | 19.05 | 19.11 | 18.5 | 4105292 |
| 1712702400 | 19.53 | 0.34 | 1.77 | 19.24 | 19.58 | 19.105 | 1201149 |
| 1712616000 | 19.19 | -0.08 | -0.42 | 19.35 | 19.42 | 19.13 | 1129855 |
| 1712356800 | 19.27 | 0.08 | 0.42 | 19.1 | 19.3 | 18.91 | 1577615 |
| 1712270400 | 19.19 | -0.12 | -0.62 | 19.48 | 19.7 | 19.1 | 1338054 |
| 1712184000 | 19.31 | -0.01 | -0.05 | 19.22 | 19.45 | 19.18 | 1092485 |
| 1712097600 | 19.32 | -0.35 | -1.78 | 19.41 | 19.5801 | 19.23 | 1615047 |
| 1712011200 | 19.67 | -0.24 | -1.21 | 19.9 | 19.91 | 19.38 | 1998402 |
| 1711665600 | 19.91 | 0.13 | 0.66 | 19.73 | 19.95 | 19.73 | 1609960 |
| 1711579200 | 19.78 | -0.22 | -1.10 | 19.57 | 19.87 | 19.52 | 1514207 |
| 1711492800 | 20 | -0.48 | -2.34 | 20.55 | 20.56 | 20 | 1932244 |
| 1711406400 | 20.48 | 0.27 | 1.34 | 20.4 | 20.725 | 20.32 | 2061512 |
| 1711147200 | 20.21 | -0.09 | -0.44 | 20.32 | 20.38 | 19.98 | 1649522 |
| 1711060800 | 20.3 | 0.17 | 0.84 | 20.22 | 20.5001 | 20.15 | 2505463 |
| 1710974400 | 20.13 | 0.28 | 1.41 | 19.69 | 20.235 | 19.64 | 2070869 |
| 1710888000 | 19.85 | -0.38 | -1.88 | 20.09 | 20.2991 | 19.53 | 3421836 |
| 1710801600 | 20.23 | 0.1 | 0.50 | 20.07 | 20.4893 | 20 | 1347499 |
| 1710542400 | 20.13 | 0.48 | 2.44 | 19.48 | 20.145 | 19.47 | 2284888 |
| 1710456000 | 19.65 | -0.42 | -2.09 | 20.03 | 20.0475 | 19.5101 | 2288278 |
| 1710369600 | 20.07 | -0.12 | -0.59 | 20.11 | 20.385 | 20.03 | 1124530 |
| 1710283200 | 20.19 | 0.02 | 0.10 | 20.17 | 20.25 | 19.9401 | 886363 |
| 1710196800 | 20.17 | -0.04 | -0.20 | 20.07 | 20.328 | 20.07 | 931174 |
| 1709941200 | 20.21 | 0.14 | 0.70 | 20.3 | 20.4607 | 19.965 | 1615633 |
| 1709854800 | 20.07 | 0.27 | 1.36 | 20.09 | 20.26 | 19.985 | 1041290 |
| 1709768400 | 19.8 | -0.12 | -0.60 | 20.21 | 20.21 | 19.76 | 1583295 |
| 1709682000 | 19.92 | 0.27 | 1.37 | 19.49 | 20.06 | 19.46 | 1420471 |
| 1709595600 | 19.65 | -0.8 | -3.91 | 20.05 | 20.2 | 19.56 | 2234152 |
| 1709336400 | 20.45 | 0.08 | 0.39 | 20.37 | 20.53 | 19.8793 | 1695837 |
| 1709250000 | 20.37 | 0.77 | 3.93 | 19.9 | 20.42 | 19.79 | 3259150 |
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
