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 | 0.3201 | 2.23221757322 | 14.34 | 14.95 | 14.32 | 19672032 | 14.69638365 | CS |
| 4 | -1.1999 | -7.56557377049 | 15.86 | 15.86 | 14.06 | 14843687 | 14.74807935 | CS |
| 12 | 0.7601 | 5.46834532374 | 13.9 | 15.86 | 13.254 | 15058600 | 14.52769523 | CS |
| 26 | 4.8701 | 49.7456588355 | 9.79 | 15.86 | 9.77 | 15704168 | 13.81371285 | CS |
| 52 | 4.0801 | 38.5642722117 | 10.58 | 15.86 | 8.535 | 17061447 | 11.99040871 | CS |
| 156 | -6.3799 | -30.3227186312 | 21.04 | 27.17 | 8.535 | 12969530 | 15.64222184 | CS |
| 260 | -2.5099 | -14.6179382644 | 17.17 | 27.17 | 7.45 | 11758388 | 15.62352436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 14.7 | 0.09 | 0.62 | 14.63 | 14.88 | 14.62 | 11792811 |
| 1714084800 | 14.61 | -0.32 | -2.14 | 14.83 | 14.83 | 14.44 | 16522192 |
| 1713998400 | 14.93 | 0.21 | 1.43 | 14.55 | 14.95 | 14.515 | 15083814 |
| 1713912000 | 14.72 | 0.08 | 0.55 | 14.53 | 14.83 | 14.35 | 23057719 |
| 1713825600 | 14.64 | 0.01 | 0.07 | 14.69 | 14.765 | 14.46 | 26489255 |
| 1713566400 | 14.63 | 0.25 | 1.74 | 14.34 | 14.8 | 14.32 | 16943123 |
| 1713480000 | 14.38 | -0.05 | -0.35 | 14.41 | 14.81 | 14.1 | 32084404 |
| 1713393600 | 14.43 | 0.21 | 1.48 | 14.35 | 14.505 | 14.17 | 16754241 |
| 1713307200 | 14.22 | -0.21 | -1.46 | 14.18 | 14.275 | 14.06 | 12773779 |
| 1713220800 | 14.43 | -0.18 | -1.23 | 14.83 | 15.05 | 14.3 | 15555475 |
| 1712961600 | 14.61 | -0.11 | -0.75 | 14.47 | 14.62 | 14.37 | 12746734 |
| 1712875200 | 14.72 | -0.12 | -0.81 | 14.915 | 14.915 | 14.33 | 13274570 |
| 1712788800 | 14.84 | -0.69 | -4.44 | 14.935 | 15.155 | 14.68 | 14599622 |
| 1712702400 | 15.53 | 0.08 | 0.52 | 15.5 | 15.545 | 15.25 | 9565120 |
| 1712616000 | 15.45 | 0.39 | 2.59 | 15.21 | 15.51 | 15.14 | 8256108 |
| 1712356800 | 15.06 | -0.02 | -0.13 | 15.06 | 15.21 | 14.9 | 10970892 |
| 1712270400 | 15.08 | -0.16 | -1.05 | 15.53 | 15.62 | 15.01 | 10365642 |
| 1712184000 | 15.24 | -0.02 | -0.13 | 15.25 | 15.46 | 15.19 | 7948279 |
| 1712097600 | 15.26 | -0.23 | -1.48 | 15.33 | 15.465 | 15.16 | 8917477 |
| 1712011200 | 15.49 | -0.32 | -2.02 | 15.86 | 15.86 | 15.49 | 8025074 |
| 1711665600 | 15.81 | 0.17 | 1.09 | 15.67 | 15.86 | 15.64 | 10560953 |
| 1711579200 | 15.64 | 0.58 | 3.85 | 15.18 | 15.65 | 15.155 | 10998333 |
| 1711492800 | 15.06 | -0.13 | -0.86 | 15.3 | 15.315 | 14.99 | 9883054 |
| 1711406400 | 15.19 | 0.16 | 1.06 | 15.11 | 15.32 | 15.07 | 7130025 |
| 1711147200 | 15.03 | -0.33 | -2.15 | 15.4 | 15.54 | 15.02 | 8422508 |
| 1711060800 | 15.36 | 0.32 | 2.13 | 15.16 | 15.5 | 15.1475 | 12163282 |
| 1710974400 | 15.04 | 0.55 | 3.80 | 14.43 | 15.12 | 14.34 | 9807980 |
| 1710888000 | 14.49 | 0.05 | 0.35 | 14.35 | 14.516 | 14.2987 | 9561924 |
| 1710801600 | 14.44 | -0.04 | -0.28 | 14.48 | 14.51 | 14.24 | 8195349 |
| 1710542400 | 14.48 | 0.06 | 0.42 | 14.2241 | 14.695 | 14.2241 | 30952014 |
| 1710456000 | 14.42 | -0.51 | -3.42 | 14.75 | 14.94 | 14.31 | 14069289 |
| 1710369600 | 14.93 | 0.12 | 0.81 | 14.85 | 15.085 | 14.84 | 11959849 |
| 1710283200 | 14.81 | -0.11 | -0.74 | 14.94 | 15.03 | 14.74 | 12582057 |
| 1710196800 | 14.92 | 0 | 0.00 | 14.87 | 14.99 | 14.735 | 14482874 |
| 1709941200 | 14.92 | -0.05 | -0.33 | 15.15 | 15.24 | 14.91 | 15490223 |
| 1709854800 | 14.97 | -0.02 | -0.13 | 15.17 | 15.29 | 14.88 | 16707797 |
| 1709768400 | 14.99 | -0.03 | -0.20 | 14.94 | 15.21 | 14.62 | 17852567 |
| 1709682000 | 15.02 | 0.44 | 3.02 | 14.54 | 15.18 | 14.47 | 19880289 |
| 1709595600 | 14.58 | 0.39 | 2.75 | 14.48 | 14.785 | 14.365 | 18565647 |
| 1709336400 | 14.19 | -0.08 | -0.56 | 14.19 | 14.26 | 13.85 | 13605216 |
| 1709250000 | 14.27 | 0.35 | 2.51 | 14.16 | 14.47 | 14.08 | 15449603 |
| 1709163600 | 13.92 | -0.22 | -1.56 | 13.98 | 14.19 | 13.9 | 10547358 |
| 1709077200 | 14.14 | 0.46 | 3.36 | 13.85 | 14.18 | 13.81 | 12903515 |
| 1708990800 | 13.68 | -0.58 | -4.07 | 13.95 | 14.175 | 13.67 | 18305805 |
| 1708731600 | 14.26 | -0.09 | -0.63 | 14.33 | 14.4201 | 14.214 | 10670206 |
| 1708645200 | 14.35 | 0.09 | 0.63 | 14.32 | 14.67 | 14.22 | 15496699 |
| 1708558800 | 14.26 | 0.07 | 0.49 | 14.12 | 14.36 | 13.94 | 18956572 |
| 1708472400 | 14.19 | 0.12 | 0.85 | 13.85 | 14.34 | 13.85 | 22490324 |
| 1708126800 | 14.07 | -0.13 | -0.92 | 14.01 | 14.19 | 13.9035 | 15551742 |
| 1708040400 | 14.2 | 0.34 | 2.45 | 14 | 14.325 | 13.94 | 13804742 |
| 1707954000 | 13.86 | 0.33 | 2.44 | 13.71 | 13.92 | 13.51 | 16183341 |
| 1707867600 | 13.53 | -0.6 | -4.25 | 13.71 | 13.735 | 13.254 | 22355594 |
| 1707781200 | 14.13 | 0.24 | 1.73 | 13.9 | 14.37 | 13.895 | 18781459 |
| 1707522000 | 13.89 | 0.02 | 0.14 | 13.93 | 13.965 | 13.64 | 13297928 |
| 1707435600 | 13.87 | -0.03 | -0.22 | 13.78 | 13.965 | 13.57 | 13417456 |
| 1707349200 | 13.9 | 0 | 0.00 | 13.97 | 14.02 | 13.43 | 19449845 |
| 1707262800 | 13.9 | -0.32 | -2.25 | 14.18 | 14.46 | 13.755 | 24927314 |
| 1707176400 | 14.22 | -0.15 | -1.04 | 14.2 | 14.38 | 14.08 | 17497367 |
| 1706917200 | 14.37 | 0.2 | 1.41 | 13.9 | 14.46 | 13.81 | 17466662 |
| 1706830800 | 14.17 | -0.36 | -2.48 | 14.55 | 14.64 | 13.54 | 42347492 |
| 1706744400 | 14.53 | -0.47 | -3.13 | 14.52 | 14.99 | 14.5 | 33618914 |
| 1706658000 | 15 | 0.13 | 0.87 | 14.85 | 15.01 | 14.76 | 13183350 |
| 1706571600 | 14.87 | 0.2 | 1.36 | 14.64 | 14.89 | 14.57 | 10134659 |
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
