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 | 0.11 | 0.739744451917 | 14.87 | 16.07 | 14.08 | 1537577 | 14.65855029 | CS |
| 4 | 0.51 | 3.52453351762 | 14.47 | 16.07 | 14.08 | 1950833 | 14.98065605 | CS |
| 12 | 2.48 | 19.84 | 12.5 | 16.07 | 9.72 | 1811002 | 13.00054689 | CS |
| 26 | 4.77 | 46.7189030362 | 10.21 | 16.07 | 9.72 | 1777134 | 12.49737244 | CS |
| 52 | 4.23 | 39.3488372093 | 10.75 | 16.07 | 8.3 | 1588381 | 11.41071123 | CS |
| 156 | 3.98 | 36.1818181818 | 11 | 16.07 | 5.06 | 1810117 | 9.5638808 | CS |
| 260 | 10.81 | 259.232613909 | 4.17 | 16.07 | 3.05 | 2234896 | 9.33138121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 15.2 | 0.42 | 2.84 | 15.18 | 16.07 | 14.99 | 2136667 |
| 1714084800 | 14.78 | 0.44 | 3.07 | 14.36 | 14.85 | 14.24 | 1603299 |
| 1713998400 | 14.34 | -0.11 | -0.76 | 14.32 | 14.45 | 14.285 | 779378 |
| 1713912000 | 14.45 | 0.14 | 0.98 | 14.16 | 14.47 | 14.08 | 1218217 |
| 1713825600 | 14.31 | -0.73 | -4.85 | 14.4 | 14.73 | 14.23 | 1714207 |
| 1713566400 | 15.04 | 0.14 | 0.94 | 14.87 | 15.13 | 14.84 | 2372784 |
| 1713480000 | 14.9 | -0.06 | -0.40 | 15.15 | 15.26 | 14.8 | 836544 |
| 1713393600 | 14.96 | -0.1 | -0.66 | 15.17 | 15.435 | 14.87 | 1306507 |
| 1713307200 | 15.06 | -0.04 | -0.26 | 14.9 | 15.215 | 14.68 | 1314325 |
| 1713220800 | 15.1 | -0.04 | -0.26 | 15.26 | 15.315 | 14.811 | 1630331 |
| 1712961600 | 15.14 | -0.46 | -2.95 | 15.84 | 16.01 | 14.91 | 2677050 |
| 1712875200 | 15.6 | 0.3 | 1.96 | 15.39 | 15.63 | 15.085 | 1759380 |
| 1712788800 | 15.3 | -0.36 | -2.30 | 15.09 | 15.52 | 14.88 | 1448435 |
| 1712702400 | 15.66 | 0.59 | 3.92 | 15.38 | 15.73 | 15.3001 | 2885741 |
| 1712616000 | 15.07 | -0.05 | -0.33 | 15.28 | 15.38 | 14.955 | 2412989 |
| 1712356800 | 15.12 | 0.39 | 2.65 | 14.76 | 15.175 | 14.55 | 3308293 |
| 1712270400 | 14.73 | -0.29 | -1.93 | 14.92 | 15.03 | 14.715 | 3057881 |
| 1712184000 | 15.02 | 0.25 | 1.69 | 14.81 | 15.16 | 14.76 | 1883174 |
| 1712097600 | 14.77 | 0.39 | 2.71 | 14.6 | 14.89 | 14.54 | 3246402 |
| 1712011200 | 14.38 | 0.31 | 2.20 | 14.47 | 14.6 | 14.18 | 1610893 |
| 1711665600 | 14.07 | 0.1 | 0.72 | 14.1 | 14.19 | 13.88 | 2600202 |
| 1711579200 | 13.97 | 0.38 | 2.80 | 13.66 | 14.035 | 13.55 | 1454835 |
| 1711492800 | 13.59 | 0.1 | 0.74 | 13.73 | 13.73 | 13.43 | 1192480 |
| 1711406400 | 13.49 | 0.08 | 0.60 | 13.56 | 13.949 | 13.42 | 1490868 |
| 1711147200 | 13.41 | 0.09 | 0.68 | 13.21 | 13.47 | 13.12 | 1135814 |
| 1711060800 | 13.32 | -0.05 | -0.37 | 13.51 | 13.64 | 13.225 | 1962132 |
| 1710974400 | 13.37 | 0.38 | 2.93 | 13.01 | 13.6 | 12.9 | 1713122 |
| 1710888000 | 12.99 | -0.07 | -0.54 | 12.95 | 13.1 | 12.745 | 2080984 |
| 1710801600 | 13.06 | 0.04 | 0.31 | 12.93 | 13.16 | 12.86 | 1341365 |
| 1710542400 | 13.02 | 0.26 | 2.04 | 12.75 | 13.07 | 12.68 | 2725684 |
| 1710456000 | 12.76 | 0.14 | 1.11 | 12.46 | 12.88 | 12.36 | 1799189 |
| 1710369600 | 12.62 | 0.2 | 1.61 | 12.48 | 12.77 | 12.4 | 913402 |
| 1710283200 | 12.42 | 0.09 | 0.73 | 12.07 | 12.42 | 11.98 | 1126535 |
| 1710196800 | 12.33 | 0.12 | 0.98 | 12.21 | 12.435 | 12.09 | 1222398 |
| 1709941200 | 12.21 | -0.09 | -0.73 | 12.39 | 12.45 | 12.19 | 1614710 |
| 1709854800 | 12.3 | 0.14 | 1.15 | 12.32 | 12.36 | 12.03 | 1200869 |
| 1709768400 | 12.16 | 0.36 | 3.05 | 11.97 | 12.34 | 11.93 | 1638854 |
| 1709682000 | 11.8 | 0.44 | 3.87 | 11.53 | 11.86 | 11.29 | 3322091 |
| 1709595600 | 11.36 | 0.53 | 4.89 | 10.93 | 11.37 | 10.93 | 2377755 |
| 1709336400 | 10.83 | 0.44 | 4.23 | 10.55 | 10.87 | 10.36 | 2037609 |
| 1709250000 | 10.39 | 0.24 | 2.36 | 10.41 | 10.5493 | 10.24 | 1572373 |
| 1709163600 | 10.15 | -0.18 | -1.74 | 10.31 | 10.365 | 10.035 | 1654473 |
| 1709077200 | 10.33 | -0.43 | -4.00 | 10.77 | 10.88 | 10.32 | 2449623 |
| 1708990800 | 10.76 | 0.17 | 1.61 | 10.37 | 10.78 | 10.25 | 1874158 |
| 1708731600 | 10.59 | -0.68 | -6.03 | 11.02 | 11.2 | 9.72 | 4966113 |
| 1708645200 | 11.27 | -0.1 | -0.88 | 11.26 | 11.36 | 11.095 | 1592600 |
| 1708558800 | 11.37 | 0.07 | 0.62 | 11.26 | 11.405 | 11.07 | 2298502 |
| 1708472400 | 11.3 | 0.36 | 3.29 | 11.05 | 11.32 | 10.94 | 1933796 |
| 1708126800 | 10.94 | -0.1 | -0.91 | 11 | 11.11 | 10.8699 | 1577710 |
| 1708040400 | 11.04 | 0.16 | 1.47 | 11.1 | 11.275 | 10.95 | 1688724 |
| 1707954000 | 10.88 | 0.03 | 0.28 | 10.85 | 10.96 | 10.785 | 1086285 |
| 1707867600 | 10.85 | -0.95 | -8.05 | 11.41 | 11.45 | 10.64 | 2976587 |
| 1707781200 | 11.8 | -0.09 | -0.76 | 11.88 | 11.965 | 11.74 | 985562 |
| 1707522000 | 11.89 | -0.27 | -2.22 | 12.09 | 12.1 | 11.735 | 1293982 |
| 1707435600 | 12.16 | -0.17 | -1.38 | 12.3 | 12.42 | 12.08 | 1067409 |
| 1707349200 | 12.33 | -0.05 | -0.40 | 12.36 | 12.48 | 12.14 | 886422 |
| 1707262800 | 12.38 | 0.18 | 1.48 | 12.3 | 12.44 | 12.22 | 641070 |
| 1707176400 | 12.2 | -0.17 | -1.37 | 12.09 | 12.25 | 12.03 | 763472 |
| 1706917200 | 12.37 | -0.53 | -4.11 | 12.5 | 12.5 | 12.19 | 1712534 |
| 1706830800 | 12.9 | 0.69 | 5.65 | 12.37 | 12.91 | 12.365 | 1488719 |
| 1706744400 | 12.21 | 0.11 | 0.91 | 12.21 | 12.46 | 12.12 | 1243866 |
| 1706658000 | 12.1 | 0.03 | 0.25 | 12.13 | 12.24 | 11.92 | 1323411 |
| 1706571600 | 12.07 | -0.13 | -1.07 | 12.34 | 12.34 | 12.04 | 2002055 |
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
