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 | 6.23 | 30.7806324111 | 20.24 | 26.7 | 20.09 | 3393352 | 24.49022315 | CS |
| 4 | 5.27 | 24.858490566 | 21.2 | 26.7 | 19.235 | 2087389 | 21.75975003 | CS |
| 12 | 4.95 | 23.0018587361 | 21.52 | 26.7 | 19.235 | 1635242 | 21.77534682 | CS |
| 26 | 9.19 | 53.1828703704 | 17.28 | 26.7 | 17.17 | 1612703 | 20.73207761 | CS |
| 52 | 12.21 | 85.6241234222 | 14.26 | 26.7 | 11.355 | 1731809 | 17.28095331 | CS |
| 156 | -1.78 | -6.30088495575 | 28.25 | 28.5 | 7.93 | 2170971 | 15.00311635 | CS |
| 260 | -1.78 | -6.30088495575 | 28.25 | 28.5 | 7.93 | 2170971 | 15.00311635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715294400 | 26.38 | -0.17 | -0.64 | 26.49 | 26.49 | 25.7 | 3141339 |
| 1715208000 | 26.55 | 5.78 | 27.83 | 23 | 26.7 | 22.6 | 7902012 |
| 1715121600 | 20.77 | -0.12 | -0.57 | 20.91 | 21.055 | 20.75 | 2783900 |
| 1715035200 | 20.89 | 0.35 | 1.70 | 20.8 | 20.93 | 20.58 | 1559061 |
| 1714776000 | 20.54 | 0.65 | 3.27 | 20.24 | 20.615 | 20.09 | 1580446 |
| 1714689600 | 19.89 | -0.1 | -0.50 | 20.25 | 20.25 | 19.585 | 1162756 |
| 1714603200 | 19.99 | 0.33 | 1.68 | 20.05 | 20.42 | 19.71 | 1904204 |
| 1714516800 | 19.66 | -0.18 | -0.91 | 19.64 | 20.15 | 19.54 | 1775162 |
| 1714430400 | 19.84 | 0.35 | 1.80 | 19.6 | 20.1 | 19.57 | 2494261 |
| 1714171200 | 19.49 | -0.65 | -3.23 | 20 | 20.05 | 19.235 | 3109980 |
| 1714084800 | 20.14 | -0.09 | -0.44 | 19.75 | 20.305 | 19.41 | 1345866 |
| 1713998400 | 20.23 | -0.29 | -1.41 | 20.63 | 20.6599 | 20.14 | 1534589 |
| 1713912000 | 20.52 | 0.54 | 2.70 | 20.1 | 20.645 | 20.045 | 1021295 |
| 1713825600 | 19.98 | 0.32 | 1.63 | 19.81 | 20.24 | 19.55 | 1520976 |
| 1713566400 | 19.66 | 0.02 | 0.10 | 19.65 | 19.97 | 19.56 | 1491970 |
| 1713480000 | 19.64 | -0.06 | -0.30 | 19.65 | 19.965 | 19.425 | 1326892 |
| 1713393600 | 19.7 | 0.01 | 0.05 | 19.78 | 20.2 | 19.65 | 1822615 |
| 1713307200 | 19.69 | -0.38 | -1.89 | 19.85 | 20.03 | 19.68 | 1110304 |
| 1713220800 | 20.07 | -0.39 | -1.91 | 20.63 | 20.83 | 20.03 | 1400482 |
| 1712961600 | 20.46 | -0.98 | -4.57 | 21.2 | 21.31 | 20.355 | 1668220 |
| 1712875200 | 21.44 | 0.04 | 0.19 | 21.46 | 21.54 | 21.245 | 873075 |
| 1712788800 | 21.4 | -0.76 | -3.43 | 21.85 | 22.01 | 21.345 | 1139866 |
| 1712702400 | 22.16 | 0.3 | 1.37 | 22.05 | 22.245 | 21.79 | 1304600 |
| 1712616000 | 21.86 | -0.13 | -0.59 | 22 | 22.115 | 21.775 | 1433163 |
| 1712356800 | 21.99 | 0.48 | 2.23 | 21.57 | 22 | 21.525 | 2136919 |
| 1712270400 | 21.51 | -0.26 | -1.19 | 21.97 | 22.13 | 21.33 | 1313859 |
| 1712184000 | 21.77 | 0.23 | 1.07 | 21.42 | 22.03 | 21.35 | 847153 |
| 1712097600 | 21.54 | -0.01 | -0.05 | 21.26 | 21.705 | 21.19 | 1533715 |
| 1712011200 | 21.55 | -0.21 | -0.97 | 21.63 | 21.68 | 21.27 | 1220685 |
| 1711665600 | 21.76 | 0.3 | 1.40 | 21.44 | 21.825 | 21.44 | 1427928 |
| 1711579200 | 21.46 | 0.11 | 0.52 | 21.43 | 21.66 | 21.28 | 1232765 |
| 1711492800 | 21.35 | -0.3 | -1.39 | 21.83 | 21.93 | 21.33 | 937542 |
| 1711406400 | 21.65 | 0.1 | 0.46 | 21.55 | 21.84 | 21.49 | 1301039 |
| 1711147200 | 21.55 | -0.79 | -3.54 | 22.47 | 22.54 | 21.45 | 1097724 |
| 1711060800 | 22.34 | 0 | 0.00 | 22.42 | 22.46 | 21.97 | 1572076 |
| 1710974400 | 22.34 | 0.44 | 2.01 | 21.89 | 22.36 | 21.72 | 1162795 |
| 1710888000 | 21.9 | 0.28 | 1.30 | 21.56 | 21.925 | 21.41 | 1017164 |
| 1710801600 | 21.62 | -0.01 | -0.05 | 21.57 | 21.95 | 21.37 | 1083684 |
| 1710542400 | 21.63 | -0.46 | -2.08 | 21.91 | 22.24 | 21.595 | 3037257 |
| 1710456000 | 22.09 | 0.62 | 2.89 | 21.53 | 22.1 | 21.2 | 1575886 |
| 1710369600 | 21.47 | -0.82 | -3.68 | 22.04 | 22.44 | 21.4301 | 2863021 |
| 1710283200 | 22.29 | -0.14 | -0.62 | 22.5 | 22.57 | 22.25 | 1597668 |
| 1710196800 | 22.43 | 0.81 | 3.75 | 21.5 | 22.49 | 21.48 | 1411617 |
| 1709941200 | 21.62 | 0.04 | 0.19 | 21.66 | 21.8 | 21.46 | 1282989 |
| 1709854800 | 21.58 | 0.11 | 0.51 | 21.67 | 21.87 | 21.51 | 1134141 |
| 1709768400 | 21.47 | -0.61 | -2.76 | 22.12 | 22.28 | 21.38 | 1846958 |
| 1709682000 | 22.08 | -0.74 | -3.24 | 22.55 | 22.66 | 21.97 | 1191372 |
| 1709595600 | 22.82 | 0.58 | 2.61 | 22.5 | 22.9 | 22.39 | 1742350 |
| 1709336400 | 22.24 | 0.27 | 1.23 | 21.97 | 22.475 | 21.95 | 1601663 |
| 1709250000 | 21.97 | -0.09 | -0.41 | 22.22 | 22.2595 | 21.84 | 1767144 |
| 1709163600 | 22.06 | 0.4 | 1.85 | 21.64 | 22.175 | 21.505 | 1427164 |
| 1709077200 | 21.66 | -0.05 | -0.23 | 21.83 | 21.96 | 21.445 | 1175780 |
| 1708990800 | 21.71 | 0.17 | 0.79 | 21.44 | 21.79 | 21.35 | 895097 |
| 1708731600 | 21.54 | 0.04 | 0.19 | 21.6 | 21.715 | 21.365 | 882404 |
| 1708645200 | 21.5 | 0.36 | 1.70 | 21.66 | 21.855 | 21.47 | 1262630 |
| 1708558800 | 21.14 | -0.1 | -0.47 | 20.99 | 21.17 | 20.89 | 1193288 |
| 1708472400 | 21.24 | -0.2 | -0.93 | 21.27 | 21.515 | 21.13 | 1290136 |
| 1708126800 | 21.44 | -0.16 | -0.74 | 21.52 | 21.7 | 21.29 | 1116977 |
| 1708040400 | 21.6 | 0.48 | 2.27 | 21.51 | 21.695 | 21.33 | 1310686 |
| 1707954000 | 21.12 | 0.52 | 2.52 | 20.96 | 21.355 | 20.87 | 1588067 |
| 1707867600 | 20.6 | -0.74 | -3.47 | 20.6199 | 21.06 | 20.51 | 2527644 |
| 1707781200 | 21.34 | -0.62 | -2.82 | 22.63 | 22.63 | 21.255 | 2852824 |
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
