We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.554785020804 | 14.42 | 14.58 | 14.38 | 807983 | 14.44617693 | CS |
| 4 | 0.195 | 1.36315973436 | 14.305 | 14.58 | 14.2 | 650718 | 14.36770839 | CS |
| 12 | 0.25 | 1.75438596491 | 14.25 | 14.58 | 13.6 | 624151 | 14.29056253 | CS |
| 26 | -0.54 | -3.59042553191 | 15.04 | 15.09 | 13.23 | 595498 | 14.25167464 | CS |
| 52 | 2.09 | 16.8412570508 | 12.41 | 15.1 | 11.92 | 572586 | 13.99633238 | CS |
| 156 | -3.86 | -21.0239651416 | 18.36 | 18.75 | 11.38 | 517517 | 14.08814978 | CS |
| 260 | -3.83 | -20.8947081288 | 18.33 | 21.66 | 9.1 | 499653 | 15.24365548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728340800 | 14.5 | 0.1 | 0.69 | 14.46 | 14.58 | 14.43 | 1365053 |
| 1728081600 | 14.4 | -0.03 | -0.21 | 14.46 | 14.46 | 14.4 | 681793 |
| 1727995200 | 14.43 | 0 | 0.00 | 14.445 | 14.4476 | 14.4 | 615461 |
| 1727908800 | 14.43 | 0.01 | 0.07 | 14.42 | 14.44 | 14.41 | 402959 |
| 1727822400 | 14.42 | 0.03 | 0.21 | 14.42 | 14.49 | 14.38 | 974649 |
| 1727735520 | 14.39 | -0.03 | -0.21 | 14.42 | 14.44 | 14.36 | 959384 |
| 1727476800 | 14.42 | 0 | 0.00 | 14.45 | 14.4593 | 14.4 | 452719 |
| 1727390400 | 14.42 | -0.02 | -0.14 | 14.47 | 14.47 | 14.4 | 574502 |
| 1727304000 | 14.44 | 0.03 | 0.21 | 14.45 | 14.45 | 14.41 | 602292 |
| 1727217600 | 14.41 | 0.07 | 0.49 | 14.36 | 14.42 | 14.3409 | 686957 |
| 1727131200 | 14.34 | 0.03 | 0.21 | 14.32 | 14.34 | 14.3 | 649708 |
| 1726872000 | 14.31 | 0.01 | 0.07 | 14.31 | 14.33 | 14.3 | 503610 |
| 1726785600 | 14.3 | 0 | 0.00 | 14.3299 | 14.335 | 14.3 | 556119 |
| 1726699200 | 14.3 | 0.07 | 0.49 | 14.255 | 14.3 | 14.24 | 691825 |
| 1726612800 | 14.23 | 0 | 0.00 | 14.23 | 14.25 | 14.22 | 527703 |
| 1726526400 | 14.23 | 0.01 | 0.07 | 14.245 | 14.25 | 14.2 | 495251 |
| 1726267200 | 14.22 | -0.07 | -0.49 | 14.2298 | 14.26 | 14.22 | 468344 |
| 1726180800 | 14.29 | -0.02 | -0.14 | 14.26 | 14.31 | 14.24 | 664580 |
| 1726094400 | 14.31 | 0.01 | 0.07 | 14.31 | 14.32 | 14.23 | 583697 |
| 1726008000 | 14.3 | 0 | 0.00 | 14.305 | 14.32 | 14.28 | 557748 |
| 1725921600 | 14.3 | -0.02 | -0.14 | 14.34 | 14.34 | 14.3 | 552858 |
| 1725662400 | 14.32 | 0 | 0.00 | 14.3201 | 14.33 | 14.29 | 522293 |
| 1725576000 | 14.32 | 0.02 | 0.14 | 14.315 | 14.32 | 14.29 | 431381 |
| 1725489600 | 14.3 | 0.01 | 0.07 | 14.33 | 14.33 | 14.27 | 470781 |
| 1725403200 | 14.29 | 0 | 0.00 | 14.282 | 14.37 | 14.255 | 714022 |
| 1725057600 | 14.29 | 0.05 | 0.35 | 14.25 | 14.29 | 14.235 | 509753 |
| 1724971200 | 14.24 | 0.01 | 0.07 | 14.25 | 14.25 | 14.2001 | 484563 |
| 1724884800 | 14.23 | 0 | 0.00 | 14.27 | 14.28 | 14.17 | 652052 |
| 1724798400 | 14.23 | 0 | 0.00 | 14.23 | 14.25 | 14.22 | 340179 |
| 1724712000 | 14.23 | 0.02 | 0.14 | 14.22 | 14.26 | 14.21 | 527001 |
| 1724452800 | 14.21 | 0.01 | 0.07 | 14.2 | 14.22 | 14.17 | 593568 |
| 1724366400 | 14.2 | 0 | 0.00 | 14.22 | 14.22 | 14.19 | 403943 |
| 1724280000 | 14.2 | 0 | 0.00 | 14.2 | 14.21 | 14.17 | 274521 |
| 1724193600 | 14.2 | 0.02 | 0.14 | 14.19 | 14.2 | 14.15 | 409810 |
| 1724107200 | 14.18 | 0 | 0.00 | 14.17 | 14.2 | 14.165 | 465775 |
| 1723848000 | 14.18 | 0 | 0.00 | 14.1175 | 14.2 | 14.115 | 438084 |
| 1723761600 | 14.18 | 0.02 | 0.14 | 14.22 | 14.25 | 14.11 | 601331 |
| 1723675200 | 14.16 | -0.02 | -0.14 | 14.18 | 14.2 | 14.11 | 473296 |
| 1723588800 | 14.18 | -0.03 | -0.21 | 14.18 | 14.225 | 14.16 | 649813 |
| 1723502400 | 14.21 | -0.11 | -0.77 | 14.25 | 14.25 | 14.16 | 494826 |
| 1723243200 | 14.32 | -0.01 | -0.07 | 14.31 | 14.37 | 14.3 | 541356 |
| 1723156800 | 14.33 | 0.02 | 0.14 | 14.32 | 14.425 | 14.29 | 946542 |
| 1723070400 | 14.31 | 0.04 | 0.28 | 14.39 | 14.39 | 14.24 | 787624 |
| 1722984000 | 14.27 | 0.11 | 0.78 | 14.26 | 14.33 | 14.165 | 1160730 |
| 1722897600 | 14.16 | -0.21 | -1.46 | 14.02 | 14.29 | 13.6 | 1696408 |
| 1722638400 | 14.37 | 0.02 | 0.14 | 14.37 | 14.37 | 14.3 | 625056 |
| 1722552000 | 14.35 | 0.05 | 0.35 | 14.33 | 14.39 | 14.32 | 678536 |
| 1722465600 | 14.3 | -0.01 | -0.07 | 14.36 | 14.36 | 14.3 | 477028 |
| 1722379200 | 14.31 | 0.09 | 0.63 | 14.25 | 14.31 | 14.23 | 601502 |
| 1722292800 | 14.22 | -0.02 | -0.14 | 14.25 | 14.26 | 14.22 | 584421 |
| 1722033600 | 14.24 | 0 | 0.00 | 14.24 | 14.27 | 14.23 | 325313 |
| 1721947200 | 14.24 | -0.01 | -0.07 | 14.26 | 14.26 | 14.23 | 277538 |
| 1721860800 | 14.25 | -0.01 | -0.07 | 14.27 | 14.2875 | 14.22 | 564266 |
| 1721774400 | 14.26 | 0.03 | 0.21 | 14.25 | 14.3 | 14.24 | 424680 |
| 1721688000 | 14.2298 | -0 | -0.00 | 14.23 | 14.25 | 14.2 | 605889 |
| 1721428800 | 14.23 | 0.01 | 0.07 | 14.25 | 14.31 | 14.19 | 1318679 |
| 1721342400 | 14.22 | 0.02 | 0.14 | 14.21 | 14.23 | 14.18 | 675312 |
| 1721256000 | 14.2 | -0.05 | -0.35 | 14.26 | 14.267 | 14.2 | 689601 |
| 1721169600 | 14.25 | 0.01 | 0.07 | 14.25 | 14.26 | 14.2 | 820218 |
| 1721083200 | 14.24 | 0 | 0.00 | 14.22 | 14.25 | 14.17 | 676736 |
| 1720824000 | 14.24 | -0.12 | -0.84 | 14.44 | 14.44 | 14.16 | 846174 |
| 1720737600 | 14.36 | -0.11 | -0.76 | 14.42 | 14.425 | 14.3 | 456430 |
| 1720651200 | 14.47 | 0.01 | 0.07 | 14.46 | 14.47 | 14.44 | 487955 |
| 1720564800 | 14.46 | 0 | 0.00 | 14.47 | 14.48 | 14.44 | 473041 |
| 1720478400 | 14.46 | 0 | 0.00 | 14.48 | 14.48 | 14.44 | 525319 |
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
