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 | -0.8 | -5.17129928895 | 15.47 | 15.65 | 14.205 | 7094672 | 14.76182987 | CS |
| 4 | -1.89 | -11.4130434783 | 16.56 | 17.12 | 14.205 | 4744598 | 15.58686508 | CS |
| 12 | -0.95 | -6.08194622279 | 15.62 | 17.12 | 14.205 | 4521942 | 15.63615736 | CS |
| 26 | 1.72 | 13.2818532819 | 12.95 | 18.28 | 12.675 | 5102150 | 15.57910238 | CS |
| 52 | -2.56 | -14.8578061521 | 17.23 | 18.71 | 12.48 | 4743471 | 15.52119061 | CS |
| 156 | -12.9 | -46.7899891186 | 27.57 | 29.71 | 12.48 | 4576839 | 18.8186325 | CS |
| 260 | -7.14 | -32.7372764787 | 21.81 | 29.71 | 6.375 | 5076212 | 17.07032299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 14.67 | 0.16 | 1.10 | 14.52 | 14.75 | 14.415 | 5254330 |
| 1714084800 | 14.51 | -0.01 | -0.07 | 14.33 | 14.59 | 14.205 | 3682431 |
| 1713998400 | 14.52 | -0.06 | -0.41 | 14.4 | 14.56 | 14.22 | 8464576 |
| 1713912000 | 14.58 | -1 | -6.42 | 14.64 | 15 | 14.5579 | 11329150 |
| 1713825600 | 15.58 | 0.21 | 1.37 | 15.47 | 15.65 | 15.295 | 6742871 |
| 1713566400 | 15.37 | 0.1 | 0.65 | 15.26 | 15.485 | 15.26 | 3017683 |
| 1713480000 | 15.27 | 0.03 | 0.20 | 15.34 | 15.43 | 15.2 | 2885470 |
| 1713393600 | 15.24 | 0.05 | 0.33 | 15.36 | 15.4675 | 15.23 | 2881609 |
| 1713307200 | 15.19 | 0 | 0.00 | 15.1 | 15.23 | 14.95 | 3451948 |
| 1713220800 | 15.19 | -0.15 | -0.98 | 15.5 | 15.63 | 15.065 | 2888947 |
| 1712961600 | 15.34 | -0.37 | -2.36 | 15.61 | 15.76 | 15.26 | 3483990 |
| 1712875200 | 15.71 | -0.16 | -1.01 | 15.9 | 15.97 | 15.65 | 3427208 |
| 1712788800 | 15.87 | -1.07 | -6.32 | 16.45 | 16.45 | 15.69 | 6344661 |
| 1712702400 | 16.94 | 0.02 | 0.12 | 17.04 | 17.05 | 16.67 | 2976939 |
| 1712616000 | 16.92 | 0.27 | 1.62 | 16.75 | 16.93 | 16.66 | 3895745 |
| 1712356800 | 16.649999 | 0.12 | 0.73 | 16.45 | 16.774999 | 16.25 | 5494160 |
| 1712270400 | 16.53 | -0.15 | -0.90 | 16.93 | 17.12 | 16.52 | 6240863 |
| 1712184000 | 16.68 | 0.21 | 1.28 | 16.43 | 16.77 | 16.399999 | 4757613 |
| 1712097600 | 16.469999 | -0.02 | -0.12 | 16.35 | 16.5 | 16.114999 | 4246394 |
| 1712011200 | 16.489999 | -0.1 | -0.60 | 16.559999 | 16.559999 | 16.35 | 3425369 |
| 1711665600 | 16.59 | 0.14 | 0.85 | 16.5 | 16.77 | 16.48 | 4757341 |
| 1711579200 | 16.45 | 0.4 | 2.49 | 16.23 | 16.46 | 16.17 | 3384716 |
| 1711492800 | 16.05 | 0.05 | 0.31 | 16.12 | 16.21 | 16.015 | 3667554 |
| 1711406400 | 16 | 0.29 | 1.85 | 15.79 | 16.18 | 15.72 | 4472676 |
| 1711147200 | 15.71 | -0.29 | -1.81 | 16.02 | 16.07 | 15.7 | 2957863 |
| 1711060800 | 16 | 0.17 | 1.07 | 16 | 16.26 | 15.96 | 3988356 |
| 1710974400 | 15.83 | 0.42 | 2.73 | 15.34 | 15.95 | 15.31 | 3635685 |
| 1710888000 | 15.41 | 0.14 | 0.92 | 15.2 | 15.45 | 15.2 | 4529210 |
| 1710801600 | 15.27 | -0.16 | -1.04 | 15.41 | 15.42 | 15.21 | 2440458 |
| 1710542400 | 15.43 | 0.04 | 0.26 | 15.19 | 15.575 | 15.19 | 5834811 |
| 1710456000 | 15.39 | -0.35 | -2.22 | 15.59 | 15.685 | 15.235 | 4453047 |
| 1710369600 | 15.74 | 0.16 | 1.03 | 15.64 | 15.87 | 15.5475 | 4602473 |
| 1710283200 | 15.58 | -0.22 | -1.39 | 15.83 | 15.93 | 15.35 | 5571209 |
| 1710196800 | 15.8 | -0.08 | -0.50 | 15.73 | 15.92 | 15.61 | 3123893 |
| 1709941200 | 15.88 | 0.22 | 1.40 | 15.84 | 15.98 | 15.8 | 4784691 |
| 1709854800 | 15.66 | -0.08 | -0.51 | 15.93 | 16 | 15.61 | 4376187 |
| 1709768400 | 15.74 | 0.06 | 0.38 | 15.85 | 15.89 | 15.56 | 3091693 |
| 1709682000 | 15.68 | 0.05 | 0.32 | 15.49 | 15.765 | 15.45 | 3352007 |
| 1709595600 | 15.63 | 0.1 | 0.64 | 15.51 | 15.89 | 15.49 | 3268796 |
| 1709336400 | 15.53 | 0.12 | 0.78 | 15.38 | 15.55 | 15.1 | 3004060 |
| 1709250000 | 15.41 | 0.12 | 0.78 | 15.5 | 15.66 | 15.26 | 7583825 |
| 1709163600 | 15.29 | -0.11 | -0.71 | 15.28 | 15.49 | 15.19 | 2912258 |
| 1709077200 | 15.4 | 0.31 | 2.05 | 15.24 | 15.4 | 15.04 | 3753000 |
| 1708990800 | 15.09 | -0.25 | -1.63 | 15.28 | 15.475 | 15.04 | 5960667 |
| 1708731600 | 15.34 | -0.28 | -1.79 | 15.66 | 15.675 | 15.32 | 6088790 |
| 1708645200 | 15.62 | 0.04 | 0.26 | 15.7 | 15.715 | 15.495 | 3628492 |
| 1708558800 | 15.58 | 0.05 | 0.32 | 15.47 | 15.61 | 15.38 | 3212884 |
| 1708472400 | 15.53 | 0.09 | 0.58 | 15.23 | 15.62 | 15.15 | 5221037 |
| 1708126800 | 15.44 | -0.25 | -1.59 | 15.54 | 15.66 | 15.4 | 4428537 |
| 1708040400 | 15.69 | 0.23 | 1.49 | 15.43 | 15.73 | 15.41 | 4502142 |
| 1707954000 | 15.46 | 0.22 | 1.44 | 15.4 | 15.55 | 15.31 | 4021945 |
| 1707867600 | 15.24 | -1.13 | -6.90 | 15.78 | 15.79 | 14.91 | 8100378 |
| 1707781200 | 16.37 | 0.47 | 2.96 | 15.88 | 16.518899 | 15.88 | 3784535 |
| 1707522000 | 15.9 | -0.01 | -0.06 | 15.95 | 15.95 | 15.68 | 5383941 |
| 1707435600 | 15.91 | -0.01 | -0.06 | 15.92 | 16.035 | 15.71 | 3192876 |
| 1707349200 | 15.92 | 0.04 | 0.25 | 15.94 | 16.004999 | 15.465 | 4842359 |
| 1707262800 | 15.88 | 0.2 | 1.28 | 15.61 | 15.965 | 15.58 | 5308449 |
| 1707176400 | 15.68 | -0.15 | -0.95 | 15.62 | 15.6999 | 15.335 | 6157848 |
| 1706917200 | 15.83 | -0.25 | -1.55 | 15.84 | 16.02 | 15.69 | 5836806 |
| 1706830800 | 16.079999 | 0.25 | 1.58 | 15.93 | 16.155 | 15.505 | 7549312 |
| 1706744400 | 15.83 | -0.44 | -2.70 | 15.83 | 16.355 | 15.795 | 6301934 |
| 1706658000 | 16.27 | -0.14 | -0.85 | 16.29 | 16.329999 | 16.1625 | 3023843 |
| 1706571600 | 16.41 | 0.2 | 1.23 | 16.19 | 16.44 | 16.079999 | 3815073 |
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
