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 | 0.34 | 2.46376811594 | 13.8 | 14.55 | 13.74 | 3622526 | 14.21921279 | CS |
| 4 | -0.03 | -0.211714890614 | 14.17 | 14.625 | 13.64 | 3038339 | 14.07265649 | CS |
| 12 | -2.14 | -13.144963145 | 16.28 | 16.28 | 12.77 | 3513201 | 14.03493271 | CS |
| 26 | -0.45 | -3.08430431803 | 14.59 | 17.98 | 12.77 | 3535882 | 14.93789698 | CS |
| 52 | -5.01 | -26.1618798956 | 19.15 | 20.32 | 12.77 | 3042511 | 16.08748856 | CS |
| 156 | -18.28 | -56.3849475632 | 32.42 | 33.7681 | 12.77 | 2800567 | 21.88067589 | CS |
| 260 | -16.65 | -54.0759987009 | 30.79 | 37.97 | 12.77 | 2086495 | 23.66981964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 14.14 | 0.11 | 0.78 | 14.07 | 14.22 | 14 | 3602248 |
| 1714084800 | 14.03 | -0.35 | -2.43 | 14.28 | 14.365 | 13.94 | 4020587 |
| 1713998400 | 14.38 | 0 | 0.00 | 14.22 | 14.39 | 14.055 | 4604487 |
| 1713912000 | 14.38 | 0.15 | 1.05 | 14.16 | 14.55 | 14.16 | 3434344 |
| 1713825600 | 14.23 | 0.27 | 1.93 | 13.95 | 14.25 | 13.86 | 3841762 |
| 1713566400 | 13.96 | 0.17 | 1.23 | 13.8 | 14.025 | 13.74 | 2211452 |
| 1713480000 | 13.79 | 0.06 | 0.44 | 13.8 | 13.89 | 13.68 | 2542357 |
| 1713393600 | 13.73 | 0.03 | 0.22 | 13.72 | 13.84 | 13.64 | 2434496 |
| 1713307200 | 13.7 | -0.19 | -1.37 | 13.8 | 13.93 | 13.665 | 3560076 |
| 1713220800 | 13.89 | -0.22 | -1.56 | 14.12 | 14.13 | 13.7 | 3127262 |
| 1712961600 | 14.11 | -0.08 | -0.56 | 14.19 | 14.2 | 14.04 | 2848228 |
| 1712875200 | 14.19 | 0.14 | 1.00 | 14.19 | 14.4099 | 14 | 3122239 |
| 1712788800 | 14.05 | -0.54 | -3.70 | 13.99 | 14.18 | 13.89 | 3635256 |
| 1712702400 | 14.59 | 0.46 | 3.26 | 14.23 | 14.625 | 14.15 | 3919048 |
| 1712616000 | 14.13 | 0.26 | 1.87 | 13.92 | 14.17 | 13.87 | 1710836 |
| 1712356800 | 13.87 | -0.05 | -0.36 | 13.78 | 13.96 | 13.66 | 1832617 |
| 1712270400 | 13.92 | 0.08 | 0.58 | 14 | 14.27 | 13.85 | 2572024 |
| 1712184000 | 13.84 | -0.1 | -0.72 | 13.85 | 14.015 | 13.78 | 2499155 |
| 1712097600 | 13.94 | -0.17 | -1.20 | 13.99 | 14 | 13.705 | 3478594 |
| 1712011200 | 14.11 | -0.04 | -0.28 | 14.17 | 14.18 | 13.9101 | 2333619 |
| 1711665600 | 14.15 | 0.21 | 1.51 | 13.95 | 14.29 | 13.95 | 3777406 |
| 1711579200 | 13.94 | 0.57 | 4.26 | 13.49 | 13.95 | 13.45 | 2710659 |
| 1711492800 | 13.37 | -0.08 | -0.59 | 13.53 | 13.53 | 13.37 | 2281848 |
| 1711406400 | 13.45 | 0.13 | 0.98 | 13.37 | 13.53 | 13.29 | 2838756 |
| 1711147200 | 13.32 | -0.26 | -1.91 | 13.62 | 13.64 | 13.28 | 2335215 |
| 1711060800 | 13.58 | 0.31 | 2.34 | 13.36 | 13.61 | 13.31 | 2455568 |
| 1710974400 | 13.27 | 0.1 | 0.76 | 13.03 | 13.34 | 12.9064 | 3764062 |
| 1710888000 | 13.17 | 0.05 | 0.38 | 13.08 | 13.3 | 13.08 | 3335661 |
| 1710801600 | 13.12 | -0.04 | -0.30 | 13.15 | 13.2698 | 13.05 | 4789465 |
| 1710542400 | 13.16 | 0.22 | 1.70 | 12.82 | 13.21 | 12.77 | 8014965 |
| 1710456000 | 12.94 | -0.45 | -3.36 | 13.27 | 13.33 | 12.78 | 4624087 |
| 1710369600 | 13.39 | -0.11 | -0.81 | 13.5 | 13.715 | 13.35 | 2915304 |
| 1710283200 | 13.5 | -0.06 | -0.44 | 13.56 | 13.77 | 13.47 | 3394486 |
| 1710196800 | 13.56 | -0.01 | -0.07 | 13.57 | 13.755 | 13.53 | 2433967 |
| 1709941200 | 13.57 | 0.01 | 0.07 | 13.74 | 13.845 | 13.52 | 3296589 |
| 1709854800 | 13.56 | -0.2 | -1.45 | 13.87 | 13.8999 | 13.49 | 2343410 |
| 1709768400 | 13.76 | 0.19 | 1.40 | 13.69 | 13.84 | 13.6 | 2920206 |
| 1709682000 | 13.57 | -0.27 | -1.95 | 13.77 | 13.84 | 13.46 | 2643680 |
| 1709595600 | 13.84 | -0.04 | -0.29 | 13.88 | 13.92 | 13.65 | 2821530 |
| 1709336400 | 13.88 | 0.1 | 0.73 | 13.76 | 13.9 | 13.585 | 2578335 |
| 1709250000 | 13.78 | 0.21 | 1.55 | 13.74 | 13.95 | 13.665 | 3878687 |
| 1709163600 | 13.57 | 0.29 | 2.18 | 13.2 | 13.78 | 13.1 | 3659013 |
| 1709077200 | 13.28 | 0.14 | 1.07 | 13.24 | 13.36 | 13.13 | 3297659 |
| 1708990800 | 13.14 | -0.29 | -2.16 | 13.37 | 13.45 | 13.06 | 3708825 |
| 1708731600 | 13.43 | -0.22 | -1.61 | 13.35 | 13.61 | 13.21 | 4244411 |
| 1708645200 | 13.65 | -0.08 | -0.58 | 13.74 | 13.79 | 13.46 | 5679584 |
| 1708558800 | 13.73 | -0.29 | -2.07 | 13.94 | 14.085 | 13.69 | 5696844 |
| 1708472400 | 14.02 | -0.34 | -2.37 | 14.08 | 14.18 | 13.855 | 7619287 |
| 1708126800 | 14.36 | -1.23 | -7.89 | 15 | 15.04 | 14.36 | 11211221 |
| 1708040400 | 15.59 | 0.5 | 3.31 | 15.2 | 15.59 | 15.16 | 4248721 |
| 1707954000 | 15.09 | -0.13 | -0.85 | 15.33 | 15.42 | 15.04 | 3480417 |
| 1707867600 | 15.22 | -0.53 | -3.37 | 15.28 | 15.35 | 15.03 | 3003855 |
| 1707781200 | 15.75 | 0.24 | 1.55 | 15.58 | 15.87 | 15.52 | 2779623 |
| 1707522000 | 15.51 | -0.06 | -0.39 | 15.51 | 15.6 | 15.15 | 2612211 |
| 1707435600 | 15.57 | -0.04 | -0.26 | 15.57 | 15.76 | 15.535 | 2482999 |
| 1707349200 | 15.61 | -0.32 | -2.01 | 15.92 | 15.95 | 15.59 | 3077096 |
| 1707262800 | 15.93 | 0.38 | 2.44 | 15.65 | 15.96 | 15.58 | 3986497 |
| 1707176400 | 15.55 | -0.54 | -3.36 | 15.84 | 15.84 | 15.54 | 2543296 |
| 1706917200 | 16.09 | -0.48 | -2.90 | 16.28 | 16.28 | 15.815 | 2551752 |
| 1706830800 | 16.57 | 0.46 | 2.86 | 16.05 | 16.579999 | 15.981 | 4740027 |
| 1706744400 | 16.11 | -0.04 | -0.25 | 16.23 | 16.524999 | 15.92 | 3756441 |
| 1706658000 | 16.149999 | -0.39 | -2.36 | 16.34 | 16.39 | 16.065 | 2734811 |
| 1706571600 | 16.54 | -0.09 | -0.54 | 16.61 | 16.61 | 16.274999 | 2049326 |
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
