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 | 0.01 | 0.05359056806 | 18.66 | 19.03 | 18.26 | 528632 | 18.74231767 | CS |
| 4 | 1.52 | 8.86297376093 | 17.15 | 19.03 | 17.14 | 653956 | 18.43946112 | CS |
| 12 | 0.47 | 2.58241758242 | 18.2 | 19.03 | 15.78 | 602288 | 17.6411625 | CS |
| 26 | 2.69 | 16.8335419274 | 15.98 | 19.03 | 15.12 | 678837 | 16.87309227 | CS |
| 52 | 6.71 | 56.1036789298 | 11.96 | 19.03 | 11.505 | 806149 | 15.32370242 | CS |
| 156 | 6.99 | 59.845890411 | 11.68 | 19.03 | 9.195 | 828162 | 13.63931879 | CS |
| 260 | 9.31 | 99.4658119658 | 9.36 | 19.03 | 4.51 | 843013 | 12.40962157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 18.84 | 0.11 | 0.59 | 18.58 | 18.87 | 18.26 | 661413 |
| 1728427200 | 18.73 | 0.09 | 0.48 | 18.52 | 18.735 | 18.46 | 489672 |
| 1728340800 | 18.64 | 0.03 | 0.16 | 18.61 | 18.675 | 18.4 | 394911 |
| 1728081600 | 18.61 | -0.24 | -1.27 | 18.91 | 18.99 | 18.58 | 567981 |
| 1727995200 | 18.85 | 0.04 | 0.21 | 18.66 | 19.03 | 18.63 | 529182 |
| 1727908800 | 18.81 | 0.12 | 0.64 | 18.63 | 18.94 | 18.55 | 640452 |
| 1727822400 | 18.69 | 0.18 | 0.97 | 18.75 | 18.84 | 18.48 | 469872 |
| 1727736000 | 18.51 | 0.06 | 0.33 | 18.27 | 18.56 | 18.22 | 511491 |
| 1727476800 | 18.45 | -0.54 | -2.84 | 19 | 19.0288 | 18.4 | 542743 |
| 1727390400 | 18.99 | 0.34 | 1.82 | 18.76 | 19.03 | 18.725 | 677145 |
| 1727304000 | 18.65 | 0.07 | 0.38 | 18.61 | 18.77 | 18.515 | 1008870 |
| 1727217600 | 18.58 | 0.23 | 1.25 | 18.5 | 18.67 | 18.29 | 782135 |
| 1727131200 | 18.35 | -0.11 | -0.60 | 18.52 | 18.79 | 18.34 | 555739 |
| 1726872000 | 18.46 | 0.48 | 2.67 | 18.14 | 18.51 | 17.96 | 1501303 |
| 1726785600 | 17.98 | 0.11 | 0.62 | 18.24 | 18.29 | 17.82 | 484561 |
| 1726699200 | 17.87 | -0.07 | -0.39 | 18.05 | 18.619 | 17.69 | 1014817 |
| 1726612800 | 17.94 | -0.09 | -0.50 | 18 | 18.15 | 17.83 | 459658 |
| 1726526400 | 18.03 | -0.1 | -0.55 | 18.12 | 18.19 | 17.73 | 551596 |
| 1726267200 | 18.13 | 0.36 | 2.03 | 17.95 | 18.24 | 17.91 | 582163 |
| 1726180800 | 17.77 | 0.79 | 4.65 | 17.15 | 17.87 | 17.14 | 653421 |
| 1726094400 | 16.98 | -0.22 | -1.28 | 17.12 | 17.12 | 16.9 | 686752 |
| 1726008000 | 17.2 | 0.37 | 2.20 | 16.82 | 17.21 | 16.77 | 538636 |
| 1725921600 | 16.83 | 0.33 | 2.00 | 16.57 | 16.875 | 16.57 | 413943 |
| 1725662400 | 16.5 | -0.32 | -1.90 | 16.84 | 16.9 | 16.5 | 328424 |
| 1725576000 | 16.82 | 0.3 | 1.82 | 16.76 | 16.97 | 16.7296 | 270282 |
| 1725489600 | 16.52 | -0.19 | -1.14 | 16.59 | 16.73 | 16.5 | 491064 |
| 1725403200 | 16.71 | -0.56 | -3.24 | 17.09 | 17.09 | 16.54 | 524247 |
| 1725057600 | 17.27 | -0.14 | -0.80 | 17.38 | 17.42 | 17.17 | 331004 |
| 1724971200 | 17.41 | 0.04 | 0.23 | 17.35 | 17.59 | 17.325 | 253468 |
| 1724884800 | 17.37 | -0.26 | -1.47 | 17.44 | 17.555 | 17.255 | 366765 |
| 1724798400 | 17.63 | -0.27 | -1.51 | 17.76 | 17.775 | 17.505 | 422760 |
| 1724712000 | 17.9 | 0.07 | 0.39 | 17.9 | 18.02 | 17.75 | 614335 |
| 1724452800 | 17.83 | 0.48 | 2.77 | 17.48 | 17.885 | 17.37 | 741194 |
| 1724366400 | 17.35 | -0.26 | -1.48 | 17.42 | 17.54 | 17.2504 | 445777 |
| 1724280000 | 17.61 | 0.17 | 0.97 | 17.43 | 17.705 | 17.31 | 482218 |
| 1724193600 | 17.44 | 0.09 | 0.52 | 17.48 | 17.57 | 17.325 | 497404 |
| 1724107200 | 17.35 | 0.08 | 0.46 | 17.26 | 17.48 | 17.15 | 741865 |
| 1723848000 | 17.27 | 0.24 | 1.41 | 17.2 | 17.44 | 17.04 | 617599 |
| 1723761600 | 17.03 | -0.01 | -0.06 | 17.13 | 17.26 | 16.98 | 348837 |
| 1723675200 | 17.04 | -0.05 | -0.29 | 16.98 | 17.115 | 16.715 | 313691 |
| 1723588800 | 17.09 | 0.17 | 1.00 | 16.88 | 17.31 | 16.88 | 444074 |
| 1723502400 | 16.92 | 0.62 | 3.80 | 16.489999 | 17.1399 | 16.46 | 668622 |
| 1723243200 | 16.3 | 0.17 | 1.05 | 16.309999 | 16.34 | 16.11 | 456887 |
| 1723156800 | 16.129999 | 0.17 | 1.07 | 16.059999 | 16.524999 | 15.95 | 663456 |
| 1723070400 | 15.96 | -0.57 | -3.45 | 16.68 | 16.75 | 15.78 | 1104840 |
| 1722984000 | 16.53 | 0.18 | 1.10 | 16.3 | 16.75 | 16.129999 | 829726 |
| 1722897600 | 16.35 | -0.72 | -4.22 | 16.2 | 16.399999 | 15.8813 | 739478 |
| 1722638400 | 17.07 | -0.17 | -0.99 | 17.39 | 17.7 | 16.96 | 650437 |
| 1722552000 | 17.24 | -0.3 | -1.71 | 17.56 | 17.68 | 17.04 | 475975 |
| 1722465600 | 17.54 | 0.15 | 0.86 | 17.65 | 17.65 | 17.35 | 656343 |
| 1722379200 | 17.39 | -0.23 | -1.31 | 17.73 | 17.745 | 17.235 | 748537 |
| 1722292800 | 17.62 | 0.25 | 1.44 | 17.4 | 17.64 | 17.28 | 403789 |
| 1722033600 | 17.37 | 0.28 | 1.64 | 17.25 | 17.505 | 17.18 | 612840 |
| 1721947200 | 17.09 | -0.34 | -1.95 | 17.12 | 17.29 | 16.96 | 1003026 |
| 1721860800 | 17.43 | -0.53 | -2.95 | 18.04 | 18.05 | 17.42 | 803406 |
| 1721774400 | 17.96 | 0.1 | 0.56 | 17.82 | 17.98 | 17.64 | 487529 |
| 1721688000 | 17.86 | -0.23 | -1.27 | 18 | 18.07 | 17.825 | 455176 |
| 1721428800 | 18.09 | -0.02 | -0.11 | 17.72 | 18.34 | 17.6164 | 905894 |
| 1721342400 | 18.11 | -0.09 | -0.49 | 18.2 | 18.28 | 17.98 | 915557 |
| 1721256000 | 18.2 | 0.3 | 1.68 | 17.89 | 18.3 | 17.86 | 1121260 |
| 1721169600 | 17.9 | 0.43 | 2.46 | 17.53 | 18.115 | 17.52 | 1101502 |
| 1721083200 | 17.47 | 0.26 | 1.51 | 17.28 | 17.61 | 17.15 | 1043175 |
| 1720824000 | 17.21 | 0.48 | 2.87 | 16.8 | 17.29 | 16.75 | 777554 |
| 1720737600 | 16.73 | 0.67 | 4.17 | 16.239999 | 16.79 | 15.87 | 1261227 |
| 1720651200 | 16.059999 | 0.15 | 0.94 | 16.02 | 16.17 | 15.91 | 500051 |
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
