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 | 0.28 | 2.05429200293 | 13.63 | 14.03 | 13.61 | 59763 | 13.82385363 | CS |
| 4 | 0.04 | 0.28839221341 | 13.87 | 14.03 | 13.45 | 62242 | 13.65858733 | CS |
| 12 | -0.17 | -1.20738636364 | 14.08 | 14.39 | 13.45 | 62715 | 13.9273369 | CS |
| 26 | 1.41 | 11.28 | 12.5 | 14.39 | 12.41 | 78237 | 13.55322835 | CS |
| 52 | 0.455 | 3.38164251208 | 13.455 | 14.57 | 11.28 | 68922 | 13.34084427 | CS |
| 156 | -6.58 | -32.1132259639 | 20.49 | 21.93 | 11.28 | 72675 | 15.23369749 | CS |
| 260 | -6.09 | -30.45 | 20 | 21.93 | 11.28 | 71985 | 15.50525529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 13.91 | -0.09 | -0.64 | 14.03 | 14.03 | 13.87 | 44138 |
| 1715294400 | 14 | 0.07 | 0.50 | 13.97 | 14.03 | 13.97 | 57820 |
| 1715208000 | 13.93 | 0.03 | 0.22 | 13.92 | 13.9514 | 13.88 | 34302 |
| 1715121600 | 13.9 | 0.13 | 0.94 | 13.81 | 13.93 | 13.81 | 44804 |
| 1715035200 | 13.77 | 0.11 | 0.81 | 13.71 | 13.8 | 13.63 | 84445 |
| 1714776000 | 13.66 | 0.05 | 0.37 | 13.63 | 13.7101 | 13.61 | 77446 |
| 1714689600 | 13.61 | 0.05 | 0.37 | 13.53 | 13.61 | 13.51 | 71522 |
| 1714603200 | 13.56 | 0.07 | 0.52 | 13.52 | 13.63 | 13.48 | 108813 |
| 1714516800 | 13.49 | -0.07 | -0.52 | 13.61 | 13.61 | 13.45 | 87882 |
| 1714430400 | 13.56 | -0.03 | -0.22 | 13.59 | 13.6 | 13.5 | 60723 |
| 1714171200 | 13.59 | 0.03 | 0.22 | 13.63 | 13.63 | 13.52 | 57227 |
| 1714084800 | 13.56 | -0.07 | -0.51 | 13.63 | 13.63 | 13.51 | 68429 |
| 1713998400 | 13.63 | 0 | 0.00 | 13.69 | 13.69 | 13.63 | 31221 |
| 1713912000 | 13.63 | -0.03 | -0.22 | 13.6 | 13.75 | 13.6 | 79635 |
| 1713825600 | 13.66 | 0 | 0.00 | 13.67 | 13.68 | 13.56 | 82953 |
| 1713566400 | 13.66 | 0.03 | 0.22 | 13.66 | 13.7 | 13.541 | 62239 |
| 1713480000 | 13.63 | -0.12 | -0.87 | 13.71 | 13.72 | 13.63 | 35573 |
| 1713393600 | 13.75 | 0.05 | 0.40 | 13.71 | 13.76 | 13.71 | 26062 |
| 1713307200 | 13.695 | 0.16 | 1.14 | 13.55 | 13.73 | 13.54 | 56398 |
| 1713220800 | 13.54 | -0.29 | -2.10 | 13.77 | 13.9 | 13.535 | 83719 |
| 1712961600 | 13.83 | -0.08 | -0.58 | 13.87 | 13.904 | 13.8 | 33631 |
| 1712875200 | 13.91 | 0 | 0.00 | 14.01 | 14.02 | 13.88 | 48851 |
| 1712788800 | 13.91 | -0.2 | -1.42 | 14.16 | 14.2 | 13.91 | 94903 |
| 1712702400 | 14.11 | -0.1 | -0.70 | 14.18 | 14.22 | 14.11 | 43034 |
| 1712616000 | 14.21 | 0.05 | 0.35 | 14.22 | 14.25 | 14.1505 | 50461 |
| 1712356800 | 14.16 | 0.01 | 0.04 | 14.09 | 14.21 | 14.08 | 43060 |
| 1712270400 | 14.155 | -0.03 | -0.21 | 14.18 | 14.23 | 14.12 | 24367 |
| 1712184000 | 14.185 | 0.12 | 0.82 | 14 | 14.21 | 13.9885 | 66477 |
| 1712097600 | 14.07 | 0.06 | 0.43 | 13.998 | 14.0913 | 13.99 | 51365 |
| 1712011200 | 14.01 | -0.02 | -0.14 | 13.99 | 14.06 | 13.97 | 57382 |
| 1711665600 | 14.03 | 0.03 | 0.21 | 14.14 | 14.14 | 13.98 | 63501 |
| 1711579200 | 14 | 0.07 | 0.49 | 14.04 | 14.04 | 13.92 | 56020 |
| 1711492800 | 13.9315 | 0.02 | 0.15 | 13.96 | 13.99 | 13.9 | 48937 |
| 1711406400 | 13.91 | -0.06 | -0.43 | 14 | 14 | 13.89 | 32266 |
| 1711147200 | 13.97 | 0.04 | 0.29 | 13.96 | 14.0375 | 13.95 | 60389 |
| 1711060800 | 13.93 | -0.08 | -0.57 | 14.04 | 14.04 | 13.92 | 67215 |
| 1710974400 | 14.01 | -0.07 | -0.50 | 14.03 | 14.2 | 13.9652 | 48895 |
| 1710888000 | 14.08 | -0.13 | -0.91 | 14.27 | 14.39 | 14.08 | 48313 |
| 1710801600 | 14.21 | 0.02 | 0.14 | 14.21 | 14.39 | 14.17 | 68543 |
| 1710542400 | 14.19 | 0.01 | 0.07 | 14.08 | 14.21 | 14.08 | 32971 |
| 1710456000 | 14.18 | -0.06 | -0.42 | 14.22 | 14.29 | 14.14 | 63133 |
| 1710369600 | 14.24 | 0.04 | 0.32 | 14.24 | 14.28 | 14.1404 | 47158 |
| 1710283200 | 14.195 | -0.05 | -0.32 | 14.19 | 14.2838 | 14.1744 | 48190 |
| 1710196800 | 14.24 | 0.02 | 0.14 | 14.19 | 14.25 | 14.15 | 57432 |
| 1709941200 | 14.22 | 0.02 | 0.14 | 14.19 | 14.24 | 14.12 | 61539 |
| 1709854800 | 14.2 | 0.15 | 1.07 | 14.14 | 14.2 | 14.07 | 84544 |
| 1709768400 | 14.05 | 0.04 | 0.29 | 14.01 | 14.14 | 13.96 | 164476 |
| 1709682000 | 14.01 | 0.07 | 0.50 | 13.98 | 14.04 | 13.94 | 60091 |
| 1709595600 | 13.94 | -0.17 | -1.20 | 14.05 | 14.05 | 13.92 | 63208 |
| 1709336400 | 14.11 | 0.14 | 1.00 | 13.92 | 14.15 | 13.9 | 72468 |
| 1709250000 | 13.97 | 0.12 | 0.87 | 14.07 | 14.07 | 13.86 | 88456 |
| 1709163600 | 13.85 | 0.03 | 0.22 | 13.7727 | 13.86 | 13.75 | 70417 |
| 1709077200 | 13.82 | -0.04 | -0.29 | 13.84 | 13.91 | 13.8 | 53666 |
| 1708990800 | 13.86 | -0.19 | -1.35 | 14.1 | 14.1 | 13.86 | 73560 |
| 1708731600 | 14.05 | -0.16 | -1.13 | 14.2 | 14.2 | 14.02 | 60866 |
| 1708645200 | 14.21 | 0.07 | 0.50 | 14.19 | 14.319 | 14.13 | 136335 |
| 1708558800 | 14.14 | -0.05 | -0.32 | 14.13 | 14.25 | 14.04 | 79096 |
| 1708472400 | 14.185 | 0.02 | 0.11 | 14.12 | 14.25 | 14.11 | 64224 |
| 1708126800 | 14.17 | 0.07 | 0.50 | 14.08 | 14.2386 | 14.08 | 36807 |
| 1708040400 | 14.1 | 0.1 | 0.71 | 14.03 | 14.1216 | 14.03 | 49610 |
| 1707954000 | 14 | 0.08 | 0.57 | 13.89 | 14.0299 | 13.89 | 40778 |
| 1707867600 | 13.92 | -0.07 | -0.50 | 14 | 14.01 | 13.89 | 57667 |
| 1707781200 | 13.99 | 0.06 | 0.43 | 13.89 | 14.06 | 13.89 | 74012 |
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
