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 | 0.84 | 5.52995391705 | 15.19 | 16.17 | 15.13 | 516608 | 15.7592322 | CS |
| 4 | -0.14 | -0.865800865801 | 16.17 | 16.36 | 15.13 | 513509 | 15.83455944 | CS |
| 12 | -0.27 | -1.65644171779 | 16.3 | 17.07 | 14.9651 | 551309 | 15.97835868 | CS |
| 26 | 2.62 | 19.5376584638 | 13.41 | 18.48 | 12.78 | 538516 | 16.16419961 | CS |
| 52 | 0.45 | 2.88831835687 | 15.58 | 18.48 | 12.78 | 572788 | 16.23045935 | CS |
| 156 | -5.21 | -24.5291902072 | 21.24 | 23.81 | 11.57 | 774711 | 17.98061358 | CS |
| 260 | -2.22 | -12.1643835616 | 18.25 | 23.81 | 11.1 | 775525 | 17.94236354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 16.03 | 0.14 | 0.88 | 15.91 | 16.14 | 15.91 | 341556 |
| 1714084800 | 15.89 | -0.25 | -1.55 | 16.01 | 16.02 | 15.71 | 486731 |
| 1713998400 | 16.14 | 0.16 | 1.00 | 16 | 16.17 | 15.895 | 491855 |
| 1713912000 | 15.98 | 0.38 | 2.44 | 15.66 | 16.02 | 15.64 | 509465 |
| 1713825600 | 15.6 | 0.34 | 2.23 | 15.34 | 15.62 | 15.34 | 535207 |
| 1713566400 | 15.26 | -0.01 | -0.07 | 15.19 | 15.45 | 15.13 | 557752 |
| 1713480000 | 15.27 | -0.24 | -1.55 | 15.48 | 15.58 | 15.245 | 547712 |
| 1713393600 | 15.51 | -0.04 | -0.26 | 15.63 | 15.69 | 15.405 | 564564 |
| 1713307200 | 15.55 | -0.02 | -0.13 | 15.355 | 15.68 | 15.345 | 387135 |
| 1713220800 | 15.57 | -0.24 | -1.52 | 15.86 | 15.88 | 15.405 | 456691 |
| 1712961600 | 15.81 | -0.34 | -2.11 | 15.94 | 16.07 | 15.705 | 435351 |
| 1712875200 | 16.149999 | 0.42 | 2.67 | 15.79 | 16.149999 | 15.7 | 455398 |
| 1712788800 | 15.73 | -0.54 | -3.32 | 15.84 | 15.88 | 15.56 | 533853 |
| 1712702400 | 16.27 | 0.23 | 1.43 | 16.14 | 16.34 | 16.125 | 271519 |
| 1712616000 | 16.04 | 0.12 | 0.75 | 16.05 | 16.23 | 15.945 | 332210 |
| 1712356800 | 15.92 | -0.04 | -0.25 | 15.9 | 16.03 | 15.745 | 674462 |
| 1712270400 | 15.96 | -0.14 | -0.87 | 16.28 | 16.35 | 15.94 | 544627 |
| 1712184000 | 16.1 | 0 | 0.00 | 15.98 | 16.19 | 15.84 | 478151 |
| 1712097600 | 16.1 | -0.04 | -0.25 | 16.105 | 16.305 | 15.77 | 994351 |
| 1712011200 | 16.14 | 0.04 | 0.25 | 16.17 | 16.36 | 16.01 | 441149 |
| 1711665600 | 16.1 | 0.4 | 2.55 | 15.71 | 16.14 | 15.71 | 831150 |
| 1711579200 | 15.7 | 0.5 | 3.29 | 15.35 | 15.779 | 15.35 | 522610 |
| 1711492800 | 15.2 | -0.14 | -0.91 | 15.46 | 15.46 | 15.2 | 704525 |
| 1711406400 | 15.34 | -0.03 | -0.20 | 15.41 | 15.47 | 15.255 | 369983 |
| 1711147200 | 15.37 | -0.2 | -1.28 | 15.53 | 15.62 | 15.31 | 245804 |
| 1711060800 | 15.57 | 0.14 | 0.91 | 15.59 | 15.71 | 15.515 | 458087 |
| 1710974400 | 15.43 | 0.24 | 1.58 | 15.14 | 15.56 | 15.075 | 351943 |
| 1710888000 | 15.19 | 0.1 | 0.66 | 15 | 15.305 | 15 | 309909 |
| 1710801600 | 15.09 | -0.14 | -0.92 | 15.28 | 15.455 | 15.07 | 545998 |
| 1710542400 | 15.23 | -0.11 | -0.72 | 15.2 | 15.3 | 15.09 | 1455080 |
| 1710456000 | 15.34 | -0.29 | -1.86 | 15.59 | 15.62 | 15.21 | 495509 |
| 1710369600 | 15.63 | -0.37 | -2.31 | 15.89 | 16.079999 | 15.61 | 527566 |
| 1710283200 | 16 | -0.5 | -3.03 | 16.42 | 16.465 | 15.865 | 491064 |
| 1710196800 | 16.5 | -0.01 | -0.06 | 16.469999 | 16.579999 | 16.36 | 267125 |
| 1709941200 | 16.51 | -0.02 | -0.12 | 16.739999 | 16.84 | 16.45 | 321611 |
| 1709854800 | 16.53 | 0.14 | 0.85 | 16.559999 | 16.61 | 16.395 | 491632 |
| 1709768400 | 16.39 | 0.22 | 1.36 | 16.37 | 16.579999 | 16.3 | 401586 |
| 1709682000 | 16.17 | -0.33 | -2.00 | 16.34 | 16.445 | 16.09 | 423707 |
| 1709595600 | 16.5 | -0.11 | -0.66 | 16.61 | 16.75 | 16.41 | 389512 |
| 1709336400 | 16.61 | 0.27 | 1.65 | 16.36 | 16.75 | 16.23 | 420204 |
| 1709250000 | 16.34 | 0.08 | 0.49 | 16.469999 | 16.73 | 16.3 | 795019 |
| 1709163600 | 16.26 | -0.04 | -0.25 | 16.149999 | 16.649999 | 16.11 | 432576 |
| 1709077200 | 16.3 | -0.14 | -0.85 | 16.55 | 16.66 | 16.29 | 348138 |
| 1708990800 | 16.44 | -0.12 | -0.72 | 16.559999 | 16.67 | 16.379999 | 315649 |
| 1708731600 | 16.559999 | -0.3 | -1.78 | 16.82 | 16.87 | 16.559999 | 459649 |
| 1708645200 | 16.86 | -0.07 | -0.41 | 17 | 17.07 | 16.765 | 489554 |
| 1708558800 | 16.93 | 0.18 | 1.07 | 16.57 | 16.97 | 16.53 | 654569 |
| 1708472400 | 16.75 | 0.1 | 0.60 | 16.35 | 16.76 | 16.35 | 606714 |
| 1708126800 | 16.649999 | 0.36 | 2.21 | 16.14 | 16.87 | 16.12 | 777193 |
| 1708040400 | 16.29 | 0.78 | 5.03 | 15.66 | 16.36 | 15.66 | 667922 |
| 1707954000 | 15.51 | 0.13 | 0.85 | 15.61 | 15.65 | 15.47 | 649347 |
| 1707867600 | 15.38 | -0.78 | -4.83 | 15.73 | 15.77 | 15.25 | 700195 |
| 1707781200 | 16.16 | -0.05 | -0.31 | 16.32 | 16.575 | 16.14 | 729443 |
| 1707522000 | 16.21 | 0.3 | 1.89 | 15.98 | 16.36 | 15.75 | 1363619 |
| 1707435600 | 15.91 | -0.61 | -3.69 | 16 | 16.52 | 14.9651 | 1228820 |
| 1707349200 | 16.52 | 0 | 0.00 | 16.46 | 16.54 | 16.28 | 866190 |
| 1707262800 | 16.52 | 0.13 | 0.79 | 16.399999 | 16.579999 | 16.36 | 329767 |
| 1707176400 | 16.39 | 0.01 | 0.06 | 16.21 | 16.48 | 16.05 | 441080 |
| 1706917200 | 16.379999 | -0.16 | -0.97 | 16.3 | 16.515 | 16.19 | 319322 |
| 1706830800 | 16.54 | 0.23 | 1.41 | 16.42 | 16.57 | 16.27 | 445492 |
| 1706744400 | 16.309999 | -0.4 | -2.39 | 16.64 | 16.81 | 16.29 | 508386 |
| 1706658000 | 16.71 | -0.48 | -2.79 | 17.19 | 17.19 | 16.695 | 302642 |
| 1706571600 | 17.19 | 0.21 | 1.24 | 16.91 | 17.24 | 16.88 | 385018 |
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
