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 | 0.87 | 4.80928689884 | 18.09 | 19.015 | 18.03 | 1023755 | 18.69964331 | CS |
| 4 | 0.68 | 3.71991247265 | 18.28 | 19.015 | 17.275 | 921032 | 18.12530455 | CS |
| 12 | 4.24 | 28.8043478261 | 14.72 | 19.015 | 14.1 | 1085364 | 16.9434119 | CS |
| 26 | 5.68 | 42.7710843373 | 13.28 | 19.015 | 12.92 | 965247 | 15.83517656 | CS |
| 52 | 3.91 | 25.9800664452 | 15.05 | 19.015 | 12.265 | 989451 | 14.79871932 | CS |
| 156 | 1.85 | 10.812390415 | 17.11 | 20.12 | 12.15 | 905257 | 15.19069497 | CS |
| 260 | 3.92 | 26.0638297872 | 15.04 | 20.12 | 6.33 | 1069229 | 14.58728217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 18.85 | 0 | 0.00 | 18.75 | 18.925 | 18.66 | 888758 |
| 1713998400 | 18.85 | 0.11 | 0.59 | 18.64 | 19.015 | 18.515 | 1044861 |
| 1713912000 | 18.74 | 0.13 | 0.70 | 18.6 | 18.86 | 18.56 | 1119511 |
| 1713825600 | 18.61 | 0.18 | 0.98 | 18.46 | 18.64 | 18.395 | 1241781 |
| 1713566400 | 18.43 | 0.31 | 1.71 | 18.09 | 18.47 | 18.03 | 829686 |
| 1713480000 | 18.12 | 0.31 | 1.74 | 17.85 | 18.17 | 17.8179 | 1372191 |
| 1713393600 | 17.81 | 0.26 | 1.48 | 17.66 | 17.86 | 17.6 | 1103915 |
| 1713307200 | 17.55 | 0.04 | 0.23 | 17.42 | 17.565 | 17.275 | 1166030 |
| 1713220800 | 17.51 | -0.06 | -0.34 | 17.62 | 17.69 | 17.39 | 838305 |
| 1712961600 | 17.57 | -0.19 | -1.07 | 17.68 | 17.75 | 17.405 | 734304 |
| 1712875200 | 17.76 | 0.03 | 0.17 | 17.73 | 17.84 | 17.63 | 574123 |
| 1712788800 | 17.73 | -0.17 | -0.95 | 17.57 | 17.795 | 17.46 | 775131 |
| 1712702400 | 17.9 | -0.07 | -0.39 | 18.05 | 18.05 | 17.71 | 744308 |
| 1712616000 | 17.97 | 0.05 | 0.28 | 17.85 | 18 | 17.81 | 549774 |
| 1712356800 | 17.92 | -0.02 | -0.11 | 17.9 | 18.015 | 17.7 | 717908 |
| 1712270400 | 17.94 | -0.12 | -0.66 | 18.16 | 18.285 | 17.795 | 853812 |
| 1712184000 | 18.06 | -0.15 | -0.82 | 17.89 | 18.1775 | 17.73 | 1286609 |
| 1712097600 | 18.21 | -0.01 | -0.05 | 18.04 | 18.29 | 18.02 | 923845 |
| 1712011200 | 18.22 | 0.01 | 0.05 | 18.28 | 18.3 | 18.045 | 789050 |
| 1711665600 | 18.21 | 0.02 | 0.11 | 18.19 | 18.38 | 18.11 | 894907 |
| 1711579200 | 18.19 | 0.05 | 0.28 | 18.23 | 18.34 | 18.145 | 918605 |
| 1711492800 | 18.14 | -0.21 | -1.14 | 18.46 | 18.46 | 18.14 | 1027995 |
| 1711406400 | 18.35 | 0.17 | 0.94 | 18.18 | 18.385 | 18.17 | 1547213 |
| 1711147200 | 18.18 | -0.02 | -0.11 | 18.24 | 18.49 | 18.17 | 1578237 |
| 1711060800 | 18.2 | 0.17 | 0.94 | 18.05 | 18.305 | 17.981 | 2025591 |
| 1710974400 | 18.03 | 0.21 | 1.18 | 17.86 | 18.15 | 17.805 | 1238429 |
| 1710888000 | 17.82 | 0.06 | 0.34 | 17.77 | 17.94 | 17.72 | 1359752 |
| 1710801600 | 17.76 | 0.38 | 2.19 | 17.36 | 17.79 | 17.35 | 1204688 |
| 1710542400 | 17.38 | -0.07 | -0.40 | 17.32 | 17.61 | 17.32 | 2513814 |
| 1710456000 | 17.45 | -0.13 | -0.74 | 17.54 | 17.69 | 17.265 | 1065906 |
| 1710369600 | 17.58 | 0.5 | 2.93 | 17.12 | 17.64 | 17.06 | 2223170 |
| 1710283200 | 17.08 | 0.53 | 3.20 | 16.53 | 17.14 | 16.51 | 1255005 |
| 1710196800 | 16.55 | 0.04 | 0.24 | 16.5 | 16.68 | 16.445 | 1000028 |
| 1709941200 | 16.51 | 0.11 | 0.67 | 16.44 | 16.559999 | 16.36 | 763119 |
| 1709854800 | 16.399999 | 0.19 | 1.17 | 16.25 | 16.41 | 16.19 | 1006619 |
| 1709768400 | 16.21 | -0.03 | -0.18 | 16.28 | 16.44 | 16.1 | 1075345 |
| 1709682000 | 16.239999 | 0.03 | 0.19 | 16.14 | 16.274999 | 16.09 | 1078327 |
| 1709595600 | 16.21 | 0.06 | 0.37 | 16.129999 | 16.26 | 16.12 | 835754 |
| 1709336400 | 16.149999 | -0.06 | -0.37 | 16.149999 | 16.3 | 16.105 | 684070 |
| 1709250000 | 16.21 | -0.07 | -0.43 | 16.36 | 16.425 | 16.129999 | 1014121 |
| 1709163600 | 16.28 | 0.02 | 0.12 | 16.14 | 16.309999 | 16.03 | 707574 |
| 1709077200 | 16.26 | 0.3 | 1.88 | 16.12 | 16.28 | 16.02 | 1076154 |
| 1708990800 | 15.96 | 0.21 | 1.33 | 15.68 | 16.03 | 15.445 | 1397395 |
| 1708731600 | 15.75 | 0.46 | 3.01 | 15.37 | 15.94 | 15.31 | 1774388 |
| 1708645200 | 15.29 | 0.1 | 0.66 | 14.33 | 15.66 | 14.1 | 2676500 |
| 1708558800 | 15.19 | 0.09 | 0.60 | 15.12 | 15.31 | 15.045 | 1008978 |
| 1708472400 | 15.1 | -0.16 | -1.05 | 15.17 | 15.33 | 14.98 | 1026890 |
| 1708126800 | 15.26 | -0.08 | -0.52 | 15.18 | 15.39 | 15.07 | 922309 |
| 1708040400 | 15.34 | 0.5 | 3.37 | 14.97 | 15.35 | 14.88 | 1004169 |
| 1707954000 | 14.84 | 0.28 | 1.92 | 14.52 | 14.9 | 14.51 | 653177 |
| 1707867600 | 14.56 | -0.4 | -2.67 | 14.69 | 14.73 | 14.31 | 1541915 |
| 1707781200 | 14.96 | 0.33 | 2.26 | 14.64 | 15.07 | 14.64 | 1223227 |
| 1707522000 | 14.63 | -0.1 | -0.68 | 14.69 | 14.73 | 14.515 | 649014 |
| 1707435600 | 14.73 | 0.1 | 0.68 | 14.61 | 14.77 | 14.51 | 773009 |
| 1707349200 | 14.63 | -0.1 | -0.68 | 14.77 | 14.78 | 14.56 | 760321 |
| 1707262800 | 14.73 | 0.38 | 2.65 | 14.37 | 14.76 | 14.36 | 726233 |
| 1707176400 | 14.35 | -0.43 | -2.91 | 14.62 | 14.62 | 14.33 | 550466 |
| 1706917200 | 14.78 | -0.08 | -0.54 | 14.72 | 14.91 | 14.68 | 687256 |
| 1706830800 | 14.86 | 0.28 | 1.92 | 14.58 | 14.86 | 14.58 | 788438 |
| 1706744400 | 14.58 | -0.37 | -2.47 | 14.99 | 15 | 14.56 | 686685 |
| 1706658000 | 14.95 | -0.01 | -0.07 | 14.87 | 15 | 14.835 | 752839 |
| 1706571600 | 14.96 | 0.15 | 1.01 | 14.83 | 15 | 14.77 | 759424 |
| 1706312400 | 14.81 | 0.01 | 0.07 | 14.94 | 14.98 | 14.805 | 690202 |
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
