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 | -0.8735 | -4.15754402665 | 21.01 | 21.18 | 19.78 | 1396074 | 20.55258861 | CS |
| 4 | 3.1465 | 18.5197174809 | 16.99 | 21.18 | 15.825 | 1699171 | 18.74779621 | CS |
| 12 | -1.1035 | -5.19538606403 | 21.24 | 22.14 | 13.65 | 1932471 | 17.96820483 | CS |
| 26 | -2.5935 | -11.4100307963 | 22.73 | 26.14 | 13.65 | 1729453 | 20.35215862 | CS |
| 52 | 5.9465 | 41.9062720226 | 14.19 | 26.14 | 12.65 | 1831192 | 18.33203572 | CS |
| 156 | 7.8865 | 64.3795918367 | 12.25 | 26.14 | 5.43 | 2029774 | 13.22735944 | CS |
| 260 | 6.4465 | 47.0891161432 | 13.69 | 27.31 | 5.43 | 2069398 | 15.22426775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 20.1 | -0.11 | -0.54 | 19.55 | 20.115 | 19.55 | 1119191 |
| 1747953600 | 20.21 | 0.29 | 1.46 | 19.9 | 20.3 | 19.9 | 1281422 |
| 1747867200 | 19.92 | -0.75 | -3.63 | 20.3 | 20.43 | 19.78 | 1835680 |
| 1747780800 | 20.67 | -0.42 | -1.99 | 20.78 | 20.85 | 20.45 | 1224681 |
| 1747694400 | 21.09 | -0.03 | -0.14 | 20.805 | 21.125 | 20.59 | 1357461 |
| 1747435200 | 21.12 | 0.35 | 1.69 | 21.01 | 21.18 | 20.86 | 1281124 |
| 1747348800 | 20.77 | -0.07 | -0.34 | 20.55 | 20.89 | 20.41 | 1729730 |
| 1747262400 | 20.84 | 0.26 | 1.26 | 20.62 | 21.02 | 20.62 | 1435793 |
| 1747176000 | 20.58 | 0.5 | 2.49 | 20.11 | 20.61 | 19.975 | 2083308 |
| 1747089600 | 20.08 | 1.67 | 9.07 | 19.71 | 20.21 | 19.58 | 2996070 |
| 1746830400 | 18.41 | -0.05 | -0.27 | 18.43 | 18.52 | 18.16 | 968212 |
| 1746744000 | 18.46 | 0.5 | 2.78 | 18.23 | 18.635 | 18.17 | 2022822 |
| 1746657600 | 17.96 | 0.21 | 1.18 | 17.91 | 18.21 | 17.725 | 1642150 |
| 1746571200 | 17.75 | -0.06 | -0.34 | 17.58 | 17.9399 | 17.54 | 1246178 |
| 1746484800 | 17.81 | -0.02 | -0.11 | 17.42 | 18.105 | 17.385 | 1013952 |
| 1746225600 | 17.83 | 0.81 | 4.76 | 17.35 | 17.895 | 17.35 | 1293873 |
| 1746139200 | 17.02 | 0.4 | 2.41 | 17.12 | 17.22 | 16.92 | 2558140 |
| 1746052800 | 16.62 | -0.38 | -2.24 | 16.21 | 16.66 | 15.825 | 3289738 |
| 1745966400 | 17 | -0.12 | -0.70 | 17.42 | 17.43 | 16.62 | 2028486 |
| 1745880000 | 17.12 | 0.22 | 1.30 | 17.1 | 17.52 | 17.005 | 1352056 |
| 1745620800 | 16.9 | 0.02 | 0.12 | 16.99 | 17.075 | 16.695 | 2072901 |
| 1745534400 | 16.88 | 0.12 | 0.72 | 16.81 | 17 | 16.6006 | 1624708 |
| 1745448000 | 16.76 | 0.53 | 3.27 | 17.05 | 17.59 | 16.6609 | 2305790 |
| 1745361600 | 16.23 | 0.64 | 4.11 | 15.83 | 16.25 | 15.815 | 1482397 |
| 1745275200 | 15.59 | -0.64 | -3.94 | 15.9 | 16.12 | 15.39 | 1297164 |
| 1744929600 | 16.23 | 0.11 | 0.68 | 16.129999 | 16.425 | 16.01 | 1256178 |
| 1744843200 | 16.12 | -0.13 | -0.80 | 16.14 | 16.454999 | 15.84 | 1329956 |
| 1744756800 | 16.25 | 0.17 | 1.06 | 16.23 | 16.32 | 15.94 | 1485274 |
| 1744670400 | 16.079999 | 0.15 | 0.94 | 16.51 | 16.585 | 15.76 | 1875967 |
| 1744411200 | 15.93 | 0.11 | 0.70 | 15.76 | 16.05 | 15.45 | 1379927 |
| 1744324800 | 15.82 | -1.88 | -10.62 | 16.42 | 16.69 | 15.41 | 2206922 |
| 1744238400 | 17.7 | 2.75 | 18.39 | 15.21 | 17.9 | 14.955 | 4208994 |
| 1744152000 | 14.95 | 0.19 | 1.29 | 15.91 | 16.17 | 14.675 | 2927227 |
| 1744065600 | 14.76 | -0.14 | -0.94 | 13.83 | 15.77 | 13.65 | 2703294 |
| 1743806400 | 14.9 | -0.73 | -4.67 | 14.98 | 15.13 | 14.13 | 3043808 |
| 1743720000 | 15.63 | -2.38 | -13.21 | 16.6 | 16.62 | 15.605 | 2851361 |
| 1743633600 | 18.01 | 0.55 | 3.15 | 17.15 | 18.06 | 17.15 | 1190049 |
| 1743547200 | 17.46 | -0.07 | -0.40 | 17.66 | 17.69 | 17.02 | 1247399 |
| 1743460800 | 17.53 | -0.38 | -2.12 | 17.23 | 17.675 | 16.92 | 1238570 |
| 1743201600 | 17.91 | -0.77 | -4.12 | 18.56 | 18.58 | 17.75 | 953407 |
| 1743115200 | 18.68 | -0.18 | -0.95 | 18.66 | 18.99 | 18.465 | 825967 |
| 1743028800 | 18.86 | -0.24 | -1.26 | 19 | 19.2 | 18.68 | 1185569 |
| 1742942400 | 19.1 | -0.13 | -0.68 | 19.35 | 19.52 | 18.935 | 1423802 |
| 1742856000 | 19.23 | 0.56 | 3.00 | 19.2 | 19.38 | 18.81 | 1062528 |
| 1742596800 | 18.67 | -0.38 | -1.99 | 18.34 | 19.19 | 17.81 | 2929884 |
| 1742510400 | 19.05 | 0.06 | 0.32 | 18.56 | 19.28 | 18.56 | 3114993 |
| 1742424000 | 18.99 | 0.91 | 5.03 | 18.2 | 19.205 | 18.2 | 1710150 |
| 1742337600 | 18.08 | -0.7 | -3.73 | 18.52 | 18.64 | 17.89 | 1567103 |
| 1742251200 | 18.78 | 0.76 | 4.22 | 18.285 | 18.915 | 18.285 | 2355348 |
| 1741992000 | 18.02 | 0.64 | 3.68 | 17.63 | 18.07 | 17.56 | 1595865 |
| 1741905600 | 17.38 | -0.37 | -2.08 | 17.71 | 18.02 | 17.13 | 1601188 |
| 1741819200 | 17.75 | 0.24 | 1.37 | 17.77 | 18.2 | 17.54 | 1992453 |
| 1741732800 | 17.51 | -0.02 | -0.11 | 17.35 | 17.72 | 16.79 | 3418627 |
| 1741646400 | 17.53 | -1.42 | -7.49 | 18.4 | 18.41 | 17.195 | 4224443 |
| 1741390800 | 18.95 | -0.08 | -0.42 | 19.18 | 19.19 | 18.28 | 4109819 |
| 1741304400 | 19.03 | -1.32 | -6.49 | 19.65 | 19.95 | 18.985 | 2130703 |
| 1741218000 | 20.35 | 0.51 | 2.57 | 20.065 | 20.355 | 19.85 | 2281311 |
| 1741131600 | 19.84 | -1.21 | -5.75 | 20.54 | 20.55 | 19.56 | 3365958 |
| 1741045200 | 21.05 | -0.57 | -2.64 | 21.55 | 22.14 | 20.84 | 1316451 |
| 1740786000 | 21.62 | 0.4 | 1.89 | 21.24 | 21.67 | 21.06 | 1445080 |
| 1740699600 | 21.22 | -0.56 | -2.57 | 22.07 | 22.175 | 21 | 1467936 |
| 1740613200 | 21.78 | 0.29 | 1.35 | 21.8 | 22.23 | 21.535 | 1533151 |
| 1740526800 | 21.49 | 0.06 | 0.28 | 21.94 | 21.96 | 21.16 | 1607998 |
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
