We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 2.0578778135 | 15.55 | 16.055 | 15.37 | 3012083 | 15.70018559 | CS |
| 4 | -0.27 | -1.67286245353 | 16.14 | 16.75 | 15.245 | 2442441 | 15.85735094 | CS |
| 12 | 1.16 | 7.88579197825 | 14.71 | 16.75 | 14.075 | 2172866 | 15.55563962 | CS |
| 26 | 2.88 | 22.1709006928 | 12.99 | 16.75 | 11.61 | 2416562 | 14.82322864 | CS |
| 52 | 0.24 | 1.53550863724 | 15.63 | 18.77 | 11.61 | 2110041 | 15.5015808 | CS |
| 156 | -1.03 | -6.09467455621 | 16.9 | 28.42 | 11.61 | 2185907 | 19.68780237 | CS |
| 260 | 5.34 | 50.7122507123 | 10.53 | 28.42 | 6.8601 | 1562320 | 18.51995736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 15.66 | -0.1 | -0.63 | 15.38 | 15.68 | 15.27 | 3017106 |
| 1713998400 | 15.76 | 0.09 | 0.57 | 15.51 | 15.8 | 15.48 | 3402355 |
| 1713912000 | 15.67 | -0.16 | -1.01 | 15.8 | 16.055 | 15.65 | 2692521 |
| 1713825600 | 15.83 | 0.21 | 1.34 | 15.7 | 15.85 | 15.57 | 2272903 |
| 1713566400 | 15.62 | 0.08 | 0.51 | 15.55 | 15.745 | 15.53 | 3708565 |
| 1713480000 | 15.54 | -0.02 | -0.13 | 15.6 | 15.7 | 15.45 | 2486296 |
| 1713393600 | 15.56 | -0.11 | -0.70 | 15.73 | 15.8 | 15.555 | 2268325 |
| 1713307200 | 15.67 | -0.19 | -1.20 | 15.75 | 15.83 | 15.61 | 2879359 |
| 1713220800 | 15.86 | -0.14 | -0.88 | 16.07 | 16.18 | 15.69 | 2181921 |
| 1712961600 | 16 | -0.27 | -1.66 | 16.21 | 16.219999 | 15.88 | 2562214 |
| 1712875200 | 16.27 | -0.03 | -0.18 | 16.36 | 16.489999 | 16.1 | 2341203 |
| 1712788800 | 16.3 | -0.39 | -2.34 | 16.2 | 16.305 | 16.02 | 3490336 |
| 1712702400 | 16.69 | 0.4 | 2.46 | 16.36 | 16.75 | 16.35 | 3102461 |
| 1712616000 | 16.29 | 0.92 | 5.99 | 15.6 | 16.35 | 15.6 | 3379625 |
| 1712356800 | 15.37 | -0.06 | -0.39 | 15.34 | 15.4975 | 15.245 | 1531720 |
| 1712270400 | 15.43 | -0.06 | -0.39 | 15.67 | 15.8 | 15.395 | 1000464 |
| 1712184000 | 15.49 | 0.01 | 0.06 | 15.32 | 15.535 | 15.32 | 1153867 |
| 1712097600 | 15.48 | -0.17 | -1.09 | 15.44 | 15.55 | 15.325 | 1800615 |
| 1712011200 | 15.65 | -0.48 | -2.98 | 16.14 | 16.14 | 15.635 | 1346958 |
| 1711665600 | 16.129999 | 0.12 | 0.75 | 16.11 | 16.315999 | 16.059999 | 1460821 |
| 1711579200 | 16.01 | 0.21 | 1.33 | 15.81 | 16.02 | 15.77 | 1184984 |
| 1711492800 | 15.8 | -0.12 | -0.75 | 15.98 | 15.98 | 15.74 | 1443846 |
| 1711406400 | 15.92 | -0.08 | -0.50 | 16.059999 | 16.135 | 15.865 | 1824084 |
| 1711147200 | 16 | -0.16 | -0.99 | 16.19 | 16.239999 | 15.885 | 1929327 |
| 1711060800 | 16.16 | 0.37 | 2.34 | 15.89 | 16.295 | 15.87 | 2623387 |
| 1710974400 | 15.79 | 0.38 | 2.47 | 15.28 | 16.02 | 15.23 | 2796639 |
| 1710888000 | 15.41 | -0.03 | -0.19 | 15.42 | 15.545 | 15.35 | 1254269 |
| 1710801600 | 15.44 | -0.13 | -0.83 | 15.6 | 15.63 | 15.4 | 1394723 |
| 1710542400 | 15.57 | 0.1 | 0.65 | 15.28 | 15.61 | 15.24 | 2826191 |
| 1710456000 | 15.47 | -0.35 | -2.21 | 15.72 | 15.75 | 15.26 | 1897876 |
| 1710369600 | 15.82 | -0.02 | -0.13 | 15.81 | 16.079999 | 15.78 | 1932451 |
| 1710283200 | 15.84 | -0.27 | -1.68 | 16.11 | 16.25 | 15.71 | 1959493 |
| 1710196800 | 16.11 | -0.09 | -0.56 | 16.17 | 16.28 | 16.052499 | 1287849 |
| 1709941200 | 16.2 | 0.16 | 1.00 | 16.2 | 16.399999 | 16.195 | 2656140 |
| 1709854800 | 16.04 | 0.24 | 1.52 | 15.96 | 16.059999 | 15.82 | 2198604 |
| 1709768400 | 15.8 | 0.09 | 0.57 | 15.87 | 16.079999 | 15.735 | 2232663 |
| 1709682000 | 15.71 | 0.03 | 0.19 | 15.59 | 15.725 | 15.46 | 1737099 |
| 1709595600 | 15.68 | 0.26 | 1.69 | 15.43 | 15.81 | 15.225 | 2004239 |
| 1709336400 | 15.42 | 0.78 | 5.33 | 14.8 | 15.44 | 14.66 | 2616444 |
| 1709250000 | 14.64 | 0 | 0.00 | 14.84 | 14.9 | 14.545 | 1587089 |
| 1709163600 | 14.64 | 0.07 | 0.48 | 14.39 | 14.85 | 14.35 | 1116901 |
| 1709077200 | 14.57 | 0.09 | 0.62 | 14.62 | 14.68 | 14.44 | 1462211 |
| 1708990800 | 14.48 | -0.46 | -3.08 | 14.89 | 14.97 | 14.411 | 1520665 |
| 1708731600 | 14.94 | -0.26 | -1.71 | 15.15 | 15.265 | 14.925 | 1977048 |
| 1708645200 | 15.2 | -0.17 | -1.11 | 15.37 | 15.41 | 15.175 | 1378372 |
| 1708558800 | 15.37 | 0.12 | 0.79 | 15.25 | 15.42 | 15.16 | 2650981 |
| 1708472400 | 15.25 | -0.31 | -1.99 | 15.35 | 15.44 | 15.19 | 1943325 |
| 1708126800 | 15.56 | 0.04 | 0.26 | 15.33 | 15.66 | 15.24 | 2531455 |
| 1708040400 | 15.52 | 0.98 | 6.74 | 14.9 | 15.67 | 14.65 | 5062527 |
| 1707954000 | 14.54 | 0.19 | 1.32 | 14.47 | 14.665 | 14.36 | 1777506 |
| 1707867600 | 14.35 | -0.46 | -3.11 | 14.31 | 14.41 | 14.075 | 3087077 |
| 1707781200 | 14.81 | 0.07 | 0.47 | 14.81 | 14.93 | 14.75 | 1304402 |
| 1707522000 | 14.74 | -0.14 | -0.94 | 14.88 | 14.95 | 14.705 | 1496540 |
| 1707435600 | 14.88 | 0.13 | 0.88 | 14.73 | 14.91 | 14.595 | 1431926 |
| 1707349200 | 14.75 | -0.11 | -0.74 | 14.93 | 14.93 | 14.525 | 1749056 |
| 1707262800 | 14.86 | 0.11 | 0.75 | 14.72 | 14.96 | 14.65 | 1954029 |
| 1707176400 | 14.75 | -0.23 | -1.54 | 14.76 | 14.87 | 14.635 | 3063731 |
| 1706917200 | 14.98 | 0.02 | 0.13 | 14.71 | 15.135 | 14.665 | 3328782 |
| 1706830800 | 14.96 | 0.27 | 1.84 | 14.64 | 14.965 | 14.26 | 4182300 |
| 1706744400 | 14.69 | -0.43 | -2.84 | 15.2 | 15.23 | 14.655 | 3267710 |
| 1706658000 | 15.12 | -0.13 | -0.85 | 15.2 | 15.27 | 15.07 | 2183769 |
| 1706571600 | 15.25 | 0.12 | 0.79 | 15.12 | 15.375 | 15.05 | 2666084 |
| 1706312400 | 15.13 | -0.07 | -0.46 | 15.31 | 15.31 | 15.005 | 3405050 |
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
