We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0429 | -0.288791652642 | 14.855 | 14.94 | 14.7296 | 89438 | 14.78985261 | CS |
| 4 | 0.329 | 2.2716131215 | 14.4831 | 14.97 | 14.41 | 74198 | 14.71146594 | CS |
| 12 | 0.0621 | 0.421016949153 | 14.75 | 15.13 | 14.41 | 79632 | 14.79236605 | CS |
| 26 | 0.8421 | 6.02791696492 | 13.97 | 15.13 | 13.8 | 94184 | 14.60388777 | CS |
| 52 | 1.2821 | 9.47597930525 | 13.53 | 15.13 | 13.49 | 120352 | 14.3147711 | CS |
| 156 | -5.5979 | -27.4272415483 | 20.41 | 20.8715 | 12.6601 | 112829 | 14.81977904 | CS |
| 260 | -5.2379 | -26.1241895262 | 20.05 | 21.7999 | 12.6601 | 106143 | 16.34782979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 14.85 | -0.07 | -0.47 | 14.74 | 14.85 | 14.7296 | 58354 |
| 1732917840 | 14.92 | 0.08 | 0.54 | 14.83 | 14.93 | 14.83 | 25883 |
| 1732750800 | 14.84 | 0.11 | 0.75 | 14.74 | 14.85 | 14.74 | 92836 |
| 1732664400 | 14.73 | -0.09 | -0.61 | 14.78 | 14.94 | 14.73 | 186300 |
| 1732578000 | 14.82 | -0.07 | -0.47 | 14.97 | 14.97 | 14.77 | 85349 |
| 1732318800 | 14.89 | 0.17 | 1.15 | 14.68 | 14.89 | 14.68 | 71167 |
| 1732232400 | 14.72 | 0.07 | 0.48 | 14.65 | 14.75 | 14.6498 | 88300 |
| 1732146000 | 14.65 | -0.03 | -0.20 | 14.62 | 14.68 | 14.6088 | 39460 |
| 1732059600 | 14.68 | 0.02 | 0.14 | 14.66 | 14.68 | 14.6126 | 53355 |
| 1731973200 | 14.66 | 0.1 | 0.69 | 14.6 | 14.66 | 14.51 | 78575 |
| 1731714000 | 14.56 | -0.02 | -0.14 | 14.59 | 14.6199 | 14.52 | 41371 |
| 1731627600 | 14.58 | -0.11 | -0.75 | 14.58 | 14.64 | 14.56 | 46622 |
| 1731541200 | 14.69 | 0.09 | 0.62 | 14.64 | 14.69 | 14.5598 | 97121 |
| 1731454800 | 14.6 | -0.17 | -1.15 | 14.71 | 14.8185 | 14.52 | 113120 |
| 1731368400 | 14.77 | -0.08 | -0.54 | 14.9 | 14.91 | 14.76 | 54353 |
| 1731109200 | 14.85 | 0.21 | 1.43 | 14.62 | 14.85 | 14.595 | 109186 |
| 1731022800 | 14.64 | 0.09 | 0.62 | 14.56 | 14.66 | 14.5107 | 74027 |
| 1730936400 | 14.55 | 0.07 | 0.48 | 14.45 | 14.56 | 14.41 | 50585 |
| 1730850000 | 14.48 | 0.03 | 0.21 | 14.4 | 14.5 | 14.39 | 87898 |
| 1730763600 | 14.45 | -0.1 | -0.69 | 14.55 | 14.568 | 14.4205 | 130616 |
| 1730500800 | 14.55 | -0.12 | -0.82 | 14.58 | 14.64 | 14.5131 | 57328 |
| 1730414400 | 14.67 | 0.01 | 0.07 | 14.62 | 14.76 | 14.61 | 54567 |
| 1730328000 | 14.66 | 0.03 | 0.21 | 14.74 | 14.74 | 14.64 | 48168 |
| 1730241600 | 14.63 | -0.11 | -0.75 | 14.8 | 14.8 | 14.61 | 95712 |
| 1730155200 | 14.74 | 0 | 0.00 | 14.77 | 14.79 | 14.7145 | 65248 |
| 1729896000 | 14.74 | 0.06 | 0.41 | 14.7 | 14.8251 | 14.7 | 78159 |
| 1729809600 | 14.68 | 0.08 | 0.55 | 14.68 | 14.68 | 14.62 | 64873 |
| 1729723200 | 14.6 | -0.11 | -0.75 | 14.74 | 14.74 | 14.6 | 111596 |
| 1729636800 | 14.71 | -0.11 | -0.74 | 14.84 | 14.84 | 14.63 | 185090 |
| 1729550400 | 14.82 | -0.07 | -0.47 | 14.84 | 14.88 | 14.81 | 57361 |
| 1729291200 | 14.89 | 0 | 0.00 | 14.95 | 14.95 | 14.8 | 64215 |
| 1729204800 | 14.89 | -0.02 | -0.13 | 14.96 | 14.9859 | 14.89 | 65756 |
| 1729118400 | 14.91 | -0.01 | -0.07 | 14.93 | 14.974 | 14.89 | 45610 |
| 1729032000 | 14.92 | -0.04 | -0.28 | 14.92 | 14.99 | 14.88 | 74823 |
| 1728945600 | 14.962 | -0.01 | -0.07 | 15 | 15.03 | 14.96 | 54789 |
| 1728686400 | 14.9727 | -0.02 | -0.12 | 15 | 15 | 14.9501 | 41581 |
| 1728600000 | 14.99 | 0.04 | 0.27 | 14.98 | 15.0571 | 14.89 | 100433 |
| 1728513600 | 14.95 | 0.04 | 0.27 | 14.88 | 14.9742 | 14.88 | 95732 |
| 1728427200 | 14.9101 | -0.05 | -0.33 | 14.99 | 15.01 | 14.91 | 64536 |
| 1728340800 | 14.96 | -0.04 | -0.27 | 15 | 15.0092 | 14.945 | 81885 |
| 1728081600 | 15 | -0.01 | -0.07 | 15.03 | 15.0996 | 14.985 | 58798 |
| 1727995200 | 15.01 | 0 | 0.00 | 15.05 | 15.05 | 14.9608 | 77175 |
| 1727908800 | 15.01 | -0.01 | -0.07 | 15.03 | 15.03 | 14.955 | 60286 |
| 1727822400 | 15.02 | -0.1 | -0.66 | 15.11 | 15.11 | 14.99 | 126269 |
| 1727736000 | 15.12 | 0.16 | 1.07 | 15 | 15.13 | 15 | 93182 |
| 1727476800 | 14.96 | -0.04 | -0.27 | 15.06 | 15.12 | 14.9348 | 96092 |
| 1727390400 | 15 | 0.08 | 0.54 | 14.91 | 15.08 | 14.898 | 75277 |
| 1727304000 | 14.92 | 0.03 | 0.20 | 14.96 | 14.97 | 14.85 | 117655 |
| 1727217600 | 14.89 | 0.05 | 0.34 | 14.89 | 14.92 | 14.72 | 153883 |
| 1727131200 | 14.84 | -0.07 | -0.47 | 14.85 | 14.9703 | 14.8 | 121664 |
| 1726872000 | 14.91 | 0 | 0.00 | 14.94 | 14.99 | 14.8654 | 61164 |
| 1726785600 | 14.91 | 0 | 0.00 | 14.93 | 14.99 | 14.85 | 76688 |
| 1726699200 | 14.91 | 0.11 | 0.74 | 14.87 | 14.91 | 14.8 | 55033 |
| 1726612800 | 14.8 | -0.01 | -0.07 | 14.87 | 14.88 | 14.76 | 82589 |
| 1726526400 | 14.81 | 0.04 | 0.27 | 14.84 | 14.8629 | 14.75 | 57469 |
| 1726267200 | 14.77 | 0.06 | 0.41 | 14.66 | 14.8051 | 14.66 | 76161 |
| 1726180800 | 14.71 | 0.04 | 0.27 | 14.66 | 14.75 | 14.66 | 85010 |
| 1726094400 | 14.67 | -0.04 | -0.27 | 14.72 | 14.74 | 14.63 | 98340 |
| 1726008000 | 14.71 | -0.01 | -0.07 | 14.78 | 14.79 | 14.66 | 154258 |
| 1725921600 | 14.72 | 0.02 | 0.14 | 14.8 | 14.8 | 14.62 | 107058 |
| 1725662400 | 14.7 | -0.14 | -0.94 | 14.84 | 14.919 | 14.66 | 90237 |
| 1725576000 | 14.84 | 0.07 | 0.47 | 14.76 | 14.89 | 14.76 | 63787 |
| 1725489600 | 14.77 | -0.02 | -0.14 | 14.77 | 14.98 | 14.76 | 68661 |
| 1725403200 | 14.79 | -0.21 | -1.40 | 14.91 | 14.93 | 14.75 | 67509 |
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
