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 | 0.12 | 0.841514726508 | 14.26 | 14.44 | 14.1788 | 75771 | 14.27262878 | CS |
| 4 | 0.34 | 2.42165242165 | 14.04 | 14.44 | 14 | 96192 | 14.1672308 | CS |
| 12 | 0.08 | 0.559440559441 | 14.3 | 14.74 | 13.93 | 141964 | 14.31844188 | CS |
| 26 | 1.11 | 8.36473247928 | 13.27 | 14.74 | 13.25 | 149023 | 14.07442523 | CS |
| 52 | 0.78 | 5.73529411765 | 13.6 | 14.74 | 12.6601 | 116307 | 13.84923742 | CS |
| 156 | -5.7 | -28.3864541833 | 20.08 | 21.2384 | 12.6601 | 111926 | 15.68188434 | CS |
| 260 | -5.67 | -28.2793017456 | 20.05 | 21.7999 | 12.6601 | 107681 | 16.56047087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 14.31 | 0.01 | 0.07 | 14.26 | 14.3164 | 14.21 | 55427 |
| 1715640000 | 14.3 | 0.07 | 0.49 | 14.27 | 14.3 | 14.1788 | 90370 |
| 1715380800 | 14.23 | -0.03 | -0.21 | 14.29 | 14.3 | 14.18 | 95191 |
| 1715294400 | 14.26 | -0.02 | -0.14 | 14.27 | 14.285 | 14.21 | 75165 |
| 1715208000 | 14.28 | 0.02 | 0.14 | 14.26 | 14.28 | 14.21 | 62704 |
| 1715121600 | 14.26 | 0.03 | 0.21 | 14.24 | 14.3 | 14.21 | 60996 |
| 1715035200 | 14.23 | 0 | 0.00 | 14.33 | 14.3389 | 14.23 | 77358 |
| 1714776000 | 14.23 | 0.17 | 1.21 | 14.13 | 14.23 | 14.13 | 59844 |
| 1714689600 | 14.06 | -0.07 | -0.50 | 14.11 | 14.12 | 14.04 | 80275 |
| 1714603200 | 14.13 | -0.03 | -0.21 | 14.03 | 14.16 | 14.03 | 65417 |
| 1714516800 | 14.16 | -0.12 | -0.84 | 14.2 | 14.3 | 14.1 | 105599 |
| 1714430400 | 14.28 | 0.15 | 1.06 | 14.23 | 14.325 | 14.19 | 103345 |
| 1714171200 | 14.13 | 0.08 | 0.57 | 14.03 | 14.17 | 14.03 | 105234 |
| 1714084800 | 14.05 | -0.11 | -0.78 | 14.15 | 14.24 | 14.02 | 161664 |
| 1713998400 | 14.16 | -0.04 | -0.28 | 14.22 | 14.22 | 14 | 160869 |
| 1713912000 | 14.2 | 0.12 | 0.85 | 14.16 | 14.31 | 14.08 | 163320 |
| 1713825600 | 14.08 | 0.02 | 0.14 | 14.05 | 14.17 | 14.05 | 83745 |
| 1713566400 | 14.06 | -0.05 | -0.35 | 14.1 | 14.15 | 14.04 | 103412 |
| 1713480000 | 14.11 | 0.04 | 0.28 | 14.11 | 14.15 | 14.0902 | 95610 |
| 1713393600 | 14.07 | 0.08 | 0.57 | 14.04 | 14.13 | 14.01 | 118288 |
| 1713307200 | 13.99 | -0.09 | -0.64 | 14.02 | 14.02 | 13.93 | 100681 |
| 1713220800 | 14.08 | 0.03 | 0.21 | 14.03 | 14.08 | 13.965 | 281033 |
| 1712961600 | 14.05 | 0.01 | 0.07 | 14.04 | 14.15 | 13.95 | 137926 |
| 1712875200 | 14.04 | -0.2 | -1.40 | 14.3 | 14.3 | 14 | 309094 |
| 1712788800 | 14.24 | -0.13 | -0.90 | 14.23 | 14.34 | 14.22 | 118887 |
| 1712702400 | 14.37 | 0.1 | 0.70 | 14.36 | 14.37 | 14.231 | 129780 |
| 1712616000 | 14.27 | 0.06 | 0.42 | 14.3 | 14.31 | 14.24 | 95599 |
| 1712356800 | 14.21 | 0.05 | 0.35 | 14.17 | 14.26 | 14.17 | 70246 |
| 1712270400 | 14.16 | -0.1 | -0.70 | 14.26 | 14.3297 | 14.14 | 121964 |
| 1712184000 | 14.26 | 0.01 | 0.07 | 14.22 | 14.265 | 14.2 | 96161 |
| 1712097600 | 14.25 | -0.1 | -0.70 | 14.33 | 14.35 | 14.22 | 76244 |
| 1712011200 | 14.35 | -0.19 | -1.31 | 14.48 | 14.48 | 14.3402 | 95849 |
| 1711665600 | 14.54 | 0 | 0.00 | 14.51 | 14.56 | 14.5 | 100818 |
| 1711579200 | 14.54 | 0.05 | 0.35 | 14.5 | 14.55 | 14.4806 | 106626 |
| 1711492800 | 14.49 | 0.21 | 1.47 | 14.4 | 14.52 | 14.35 | 207761 |
| 1711406400 | 14.28 | 0.01 | 0.07 | 14.32 | 14.5 | 14.27 | 199837 |
| 1711147200 | 14.27 | -0.06 | -0.42 | 14.32 | 14.36 | 14.23 | 189377 |
| 1711060800 | 14.33 | 0.02 | 0.14 | 14.4 | 14.4 | 14.28 | 137654 |
| 1710974400 | 14.31 | -0.01 | -0.07 | 14.32 | 14.39 | 14.29 | 276272 |
| 1710888000 | 14.32 | -0.02 | -0.14 | 14.32 | 14.36 | 14.3 | 76010 |
| 1710801600 | 14.34 | -0.04 | -0.28 | 14.45 | 14.4736 | 14.3 | 115319 |
| 1710542400 | 14.38 | 0.08 | 0.56 | 14.27 | 14.38 | 14.27 | 140656 |
| 1710456000 | 14.3 | -0.08 | -0.56 | 14.41 | 14.41 | 14.225 | 166616 |
| 1710369600 | 14.38 | -0.01 | -0.07 | 14.41 | 14.45 | 14.345 | 83878 |
| 1710283200 | 14.39 | 0 | 0.00 | 14.47 | 14.5 | 14.37 | 142235 |
| 1710196800 | 14.39 | -0.02 | -0.14 | 14.38 | 14.48 | 14.3501 | 103448 |
| 1709941200 | 14.41 | 0.09 | 0.63 | 14.37 | 14.44 | 14.33 | 119671 |
| 1709854800 | 14.32 | 0.01 | 0.07 | 14.41 | 14.41 | 14.28 | 132245 |
| 1709768400 | 14.31 | -0.05 | -0.35 | 14.38 | 14.4122 | 14.29 | 166588 |
| 1709682000 | 14.36 | 0.03 | 0.21 | 14.36 | 14.3884 | 14.2717 | 222478 |
| 1709595600 | 14.33 | -0.19 | -1.31 | 14.53 | 14.5789 | 14.33 | 202228 |
| 1709336400 | 14.52 | -0.13 | -0.89 | 14.55 | 14.59 | 14.475 | 191082 |
| 1709250000 | 14.65 | 0.08 | 0.55 | 14.65 | 14.74 | 14.61 | 525413 |
| 1709163600 | 14.57 | 0.07 | 0.48 | 14.57 | 14.65 | 14.5506 | 264566 |
| 1709077200 | 14.5 | 0.04 | 0.28 | 14.5 | 14.51 | 14.45 | 160214 |
| 1708990800 | 14.46 | -0.08 | -0.55 | 14.64 | 14.67 | 14.44 | 141610 |
| 1708731600 | 14.54 | 0 | 0.00 | 14.67 | 14.6824 | 14.5 | 118006 |
| 1708645200 | 14.54 | 0.11 | 0.76 | 14.45 | 14.57 | 14.4089 | 239652 |
| 1708558800 | 14.43 | 0.15 | 1.05 | 14.3 | 14.44 | 14.3 | 288310 |
| 1708472400 | 14.28 | -0.11 | -0.76 | 14.43 | 14.46 | 14.28 | 284226 |
| 1708126800 | 14.39 | 0.09 | 0.63 | 14.3 | 14.41 | 14.3 | 205117 |
| 1708040400 | 14.3 | 0.07 | 0.49 | 14.3 | 14.32 | 14.25 | 143079 |
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
