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 | 0.64 | 3.33854981742 | 19.17 | 20.1792 | 19.09 | 14043 | 19.54964594 | CS |
| 4 | -2.01 | -9.21173235564 | 21.82 | 22.84 | 18.81 | 20000 | 20.08577581 | CS |
| 12 | 0.01 | 0.050505050505 | 19.8 | 22.84 | 18.5 | 21231 | 20.23143259 | CS |
| 26 | 4.98 | 33.5805799056 | 14.83 | 22.84 | 13.76 | 24474 | 18.14061333 | CS |
| 52 | 8.68 | 77.9874213836 | 11.13 | 22.84 | 11.11 | 29890 | 15.78595597 | CS |
| 156 | 8.5 | 75.1547303271 | 11.31 | 22.84 | 8.27 | 18924 | 13.21569461 | CS |
| 260 | 7.84 | 65.4970760234 | 11.97 | 22.84 | 8.27 | 18539 | 12.34235076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 19.81 | 0.16 | 0.81 | 19.85 | 20.1792 | 19.51 | 7115 |
| 1714084800 | 19.65 | 0.31 | 1.60 | 19.53 | 19.84 | 19.09 | 12768 |
| 1713998400 | 19.34 | -0.59 | -2.96 | 19.7 | 19.9258 | 19.16 | 12456 |
| 1713912000 | 19.93 | 0.06 | 0.30 | 19.77 | 20.118 | 19.54 | 8558 |
| 1713825600 | 19.87 | 0.5 | 2.58 | 19.35 | 20.08 | 19.35 | 9240 |
| 1713566400 | 19.37 | 0.1 | 0.52 | 19.17 | 19.47 | 19.17 | 27193 |
| 1713480000 | 19.27 | 0.03 | 0.16 | 19.35 | 19.44 | 19.18 | 22658 |
| 1713393600 | 19.24 | -0.04 | -0.21 | 19.33 | 20 | 19.1 | 16381 |
| 1713307200 | 19.28 | 0.19 | 1.00 | 19.72 | 19.73 | 18.91 | 27636 |
| 1713220800 | 19.09 | -0.53 | -2.70 | 19.69 | 19.84 | 18.81 | 41485 |
| 1712961600 | 19.62 | -0.77 | -3.78 | 20.3 | 20.44 | 19.5 | 39008 |
| 1712875200 | 20.39 | -0.48 | -2.30 | 20.81 | 21.09 | 20.3 | 25127 |
| 1712788800 | 20.87 | -0.09 | -0.43 | 21.05 | 21.2 | 20.68 | 16730 |
| 1712702400 | 20.96 | 0.06 | 0.29 | 21.18 | 21.33 | 20.92 | 7969 |
| 1712616000 | 20.9 | -0.02 | -0.10 | 20.95 | 21.19 | 20.63 | 13996 |
| 1712356800 | 20.92 | -0.03 | -0.14 | 20.95 | 21.21 | 20.81 | 12590 |
| 1712270400 | 20.95 | -0.23 | -1.09 | 21.25 | 21.36 | 20.85 | 14551 |
| 1712184000 | 21.18 | -0.17 | -0.80 | 21.36 | 22.33 | 20.92 | 34891 |
| 1712097600 | 21.35 | -0.2 | -0.93 | 21.78 | 21.83 | 20.85 | 12378 |
| 1712011200 | 21.55 | -0.11 | -0.51 | 21.82 | 22.84 | 21 | 24380 |
| 1711665600 | 21.66 | 0.22 | 1.03 | 21.5 | 21.9 | 21.5 | 11618 |
| 1711579200 | 21.44 | 0.1 | 0.47 | 21.55 | 21.805 | 21.365 | 23184 |
| 1711492800 | 21.34 | 0.07 | 0.33 | 21.3 | 21.73 | 20.94 | 16584 |
| 1711406400 | 21.27 | -0.16 | -0.75 | 21.69 | 21.9499 | 21.24 | 17196 |
| 1711147200 | 21.43 | 0.38 | 1.81 | 21.25 | 22.01 | 20.82 | 36757 |
| 1711060800 | 21.05 | 0.05 | 0.24 | 21 | 21.32 | 20.65 | 20554 |
| 1710974400 | 21 | 0.5 | 2.44 | 20.73 | 21.235 | 20.67 | 21166 |
| 1710888000 | 20.5 | 0.05 | 0.24 | 20.54 | 21.06 | 20.01 | 18918 |
| 1710801600 | 20.45 | -0.78 | -3.67 | 21.39 | 21.5 | 20.45 | 32117 |
| 1710542400 | 21.23 | 0.54 | 2.61 | 20.5 | 21.465 | 20.5 | 82136 |
| 1710456000 | 20.69 | -0.71 | -3.32 | 21.4 | 21.4 | 20 | 23759 |
| 1710369600 | 21.4 | 0.39 | 1.86 | 21.28 | 21.54 | 21.05 | 27920 |
| 1710283200 | 21.01 | 0.41 | 1.99 | 20.73 | 21.5 | 20.56 | 43802 |
| 1710196800 | 20.6 | 0.67 | 3.36 | 19.88 | 20.7 | 19.88 | 17992 |
| 1709941200 | 19.93 | -0.04 | -0.20 | 20.28 | 20.28 | 19.78 | 9504 |
| 1709854800 | 19.97 | 0.11 | 0.55 | 19.93 | 20.4272 | 19.5 | 22393 |
| 1709768400 | 19.86 | 0.1 | 0.51 | 19.86 | 20.13 | 19.58 | 4485 |
| 1709682000 | 19.76 | -0.13 | -0.65 | 20.06 | 20.06 | 19.57 | 16055 |
| 1709595600 | 19.89 | 0.24 | 1.22 | 19.64 | 20.2 | 19.63 | 15460 |
| 1709336400 | 19.65 | 0.08 | 0.41 | 19.54 | 19.82 | 19.13 | 13043 |
| 1709250000 | 19.57 | 0.31 | 1.61 | 19.58 | 19.78 | 19.35 | 7896 |
| 1709163600 | 19.26 | -0.13 | -0.67 | 19.12 | 19.57 | 19.12 | 6506 |
| 1709077200 | 19.39 | -0.07 | -0.36 | 19.4 | 19.6132 | 19.1 | 13812 |
| 1708990800 | 19.46 | -0.34 | -1.72 | 19.77 | 19.775 | 19.15 | 16033 |
| 1708731600 | 19.8 | 0.28 | 1.43 | 19.74 | 20.02 | 19.48 | 6378 |
| 1708645200 | 19.52 | 0 | 0.00 | 19.35 | 19.8383 | 19.35 | 7983 |
| 1708558800 | 19.52 | 0.19 | 0.98 | 19.46 | 19.55 | 18.9 | 18206 |
| 1708472400 | 19.33 | -0.61 | -3.06 | 19.78 | 20.1255 | 19.26 | 18921 |
| 1708126800 | 19.94 | -0.7 | -3.39 | 20.74 | 20.74 | 19.94 | 15955 |
| 1708040400 | 20.64 | 0.92 | 4.67 | 19.55 | 20.83 | 19.485 | 20190 |
| 1707954000 | 19.72 | 1.02 | 5.45 | 18.74 | 19.97 | 18.74 | 38615 |
| 1707867600 | 18.7 | -1.63 | -8.02 | 20.27 | 20.27 | 18.5 | 36123 |
| 1707781200 | 20.33 | 1.06 | 5.50 | 19.22 | 20.81 | 19.22 | 38367 |
| 1707522000 | 19.27 | -0.12 | -0.62 | 19.38 | 20.08 | 18.9 | 16179 |
| 1707435600 | 19.39 | -0.44 | -2.22 | 20.06 | 20.1302 | 19.23 | 15696 |
| 1707349200 | 19.83 | 0.75 | 3.93 | 19.08 | 19.975 | 18.95 | 31228 |
| 1707262800 | 19.08 | -0.15 | -0.78 | 19.49 | 19.79 | 18.95 | 11372 |
| 1707176400 | 19.23 | -0.13 | -0.67 | 19.15 | 20.05 | 18.77 | 32736 |
| 1706917200 | 19.36 | -0.42 | -2.12 | 19.8 | 20.05 | 19.05 | 24537 |
| 1706830800 | 19.78 | -0.02 | -0.10 | 19.8 | 20.31 | 19.42 | 19664 |
| 1706744400 | 19.8 | -0.54 | -2.65 | 20.51 | 20.7 | 19.75 | 23916 |
| 1706658000 | 20.34 | 1.44 | 7.62 | 19.1 | 20.5 | 18.8 | 102838 |
| 1706571600 | 18.9 | -0.25 | -1.31 | 19.29 | 19.5 | 18.88 | 22154 |
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
