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 | -2.51 | -8.1838930551 | 30.67 | 30.803 | 27.71 | 599385 | 28.90019871 | CS |
| 4 | -0.37 | -1.29688047669 | 28.53 | 31.73 | 25.475 | 1254129 | 28.09331499 | CS |
| 12 | 8.08 | 40.2390438247 | 20.08 | 31.73 | 19.97 | 1029641 | 26.18707536 | CS |
| 26 | -9.38 | -24.9866808737 | 37.54 | 38.38 | 17.74 | 1077623 | 26.01135734 | CS |
| 52 | -25.33 | -47.3546457282 | 53.49 | 56.46 | 17.74 | 1027335 | 33.04329295 | CS |
| 156 | 27.6503 | 5424.8185207 | 0.5097 | 56.46 | 0.5097 | 675899 | 38.58749674 | CS |
| 260 | 27.6503 | 5424.8185207 | 0.5097 | 56.46 | 0.5097 | 405216 | 38.58749674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 28.16 | -0.57 | -1.98 | 29.16 | 29.2 | 28.11 | 621225 |
| 1752792000 | 28.73 | 1.01 | 3.64 | 27.76 | 28.75 | 27.75 | 625823 |
| 1752705600 | 27.72 | -1.05 | -3.65 | 28.78 | 29.08 | 27.71 | 775670 |
| 1752619200 | 28.77 | -0.92 | -3.10 | 29.76 | 29.82 | 28.62 | 670278 |
| 1752532800 | 29.69 | -0.81 | -2.66 | 30.45 | 30.45 | 29.61 | 457824 |
| 1752273600 | 30.5 | -0.42 | -1.36 | 30.67 | 30.803 | 30.04 | 467332 |
| 1752187200 | 30.92 | 0.27 | 0.88 | 30.41 | 31.73 | 30.17 | 787190 |
| 1752100800 | 30.65 | 0.41 | 1.36 | 30.29 | 30.75 | 30.03 | 1334330 |
| 1752014400 | 30.24 | 1.05 | 3.60 | 29.03 | 30.57 | 29.03 | 1330198 |
| 1751928000 | 29.19 | 0.08 | 0.27 | 29.1 | 29.57 | 28.57 | 1091363 |
| 1751576640 | 29.11 | 0.13 | 0.45 | 28.95 | 29.32 | 28.685 | 670337 |
| 1751496000 | 28.98 | 1.74 | 6.39 | 27.59 | 28.98 | 27.235 | 1394942 |
| 1751409600 | 27.24 | 0.99 | 3.77 | 26.29 | 27.85 | 26.14 | 851704 |
| 1751323200 | 26.25 | 0.19 | 0.73 | 26.01 | 26.4 | 25.7301 | 745893 |
| 1751064000 | 26.06 | 0.32 | 1.24 | 25.75 | 26.24 | 25.475 | 1243491 |
| 1750977600 | 25.74 | -0.16 | -0.62 | 26.08 | 26.54 | 25.71 | 585547 |
| 1750891200 | 25.9 | -0.19 | -0.73 | 25.77 | 26.36 | 25.57 | 1002113 |
| 1750804800 | 26.09 | -0.56 | -2.10 | 26.17 | 26.68 | 25.84 | 1674749 |
| 1750718400 | 26.65 | -1.36 | -4.86 | 28.29 | 28.345 | 26.59 | 1314708 |
| 1750459200 | 28.01 | -0.46 | -1.62 | 28.53 | 29.06 | 27.79 | 6804952 |
| 1750286400 | 28.47 | -0.09 | -0.32 | 28.56 | 29.2 | 28.09 | 1621997 |
| 1750200000 | 28.56 | -0.54 | -1.86 | 29.4 | 29.4 | 28.44 | 1507572 |
| 1750113600 | 29.1 | -0.06 | -0.21 | 29.17 | 29.41 | 28.07 | 1416522 |
| 1749854400 | 29.16 | 0.69 | 2.42 | 29.34 | 29.34 | 28 | 1573502 |
| 1749768000 | 28.47 | 0.39 | 1.39 | 27.72 | 28.71 | 27.4015 | 1077615 |
| 1749681600 | 28.08 | 0.62 | 2.26 | 27.71 | 28.25 | 27.48 | 962902 |
| 1749595200 | 27.46 | 0.42 | 1.55 | 27.41 | 28.44 | 27.11 | 1198204 |
| 1749508800 | 27.04 | 1.87 | 7.43 | 26.77 | 28.33 | 26.17 | 2582318 |
| 1749249600 | 25.17 | 0.67 | 2.73 | 25.05 | 25.6852 | 25.02 | 539917 |
| 1749163200 | 24.5 | 0.02 | 0.08 | 24.82 | 24.8597 | 24.275 | 721971 |
| 1749076800 | 24.48 | -0.44 | -1.77 | 25 | 25.7 | 24.2468 | 676407 |
| 1748990400 | 24.92 | 1.16 | 4.88 | 23.79 | 25.46 | 23.35 | 758853 |
| 1748904000 | 23.76 | 0.56 | 2.41 | 23.7 | 24.11 | 23.26 | 777772 |
| 1748644800 | 23.2 | -0.93 | -3.85 | 23.84 | 23.93 | 22.865 | 2015036 |
| 1748558400 | 24.13 | 0.46 | 1.94 | 23.81 | 24.26 | 23.575 | 521056 |
| 1748472000 | 23.67 | -0.32 | -1.33 | 24.18 | 24.41 | 23.4775 | 558584 |
| 1748385600 | 23.99 | 0.92 | 3.99 | 23.27 | 24.11 | 22.95 | 615036 |
| 1748040000 | 23.07 | 0.25 | 1.10 | 22.3 | 23.11 | 22.3 | 470247 |
| 1747953600 | 22.82 | -0.42 | -1.81 | 23 | 23.14 | 22.32 | 874954 |
| 1747867200 | 23.24 | -0.55 | -2.31 | 23.59 | 23.89 | 23.22 | 413939 |
| 1747780800 | 23.79 | -0.07 | -0.29 | 23.88 | 23.93 | 23.56 | 372649 |
| 1747694400 | 23.86 | -0.35 | -1.45 | 24 | 24.15 | 23.36 | 501222 |
| 1747435200 | 24.21 | -0.62 | -2.50 | 24.83 | 25.025 | 24.2 | 370079 |
| 1747348800 | 24.83 | -0.32 | -1.27 | 24.55 | 24.91 | 24.36 | 656347 |
| 1747262400 | 25.15 | 0.46 | 1.86 | 24.51 | 25.57 | 23.88 | 1093416 |
| 1747176000 | 24.69 | 0.17 | 0.69 | 24.61 | 25.12 | 24.43 | 523701 |
| 1747089600 | 24.52 | 0.59 | 2.47 | 24.09 | 25.63 | 23.9 | 890540 |
| 1746830400 | 23.93 | 0.12 | 0.50 | 24.2 | 24.64 | 23.66 | 823056 |
| 1746744000 | 23.81 | 0.93 | 4.06 | 23.26 | 24.44 | 23.2 | 876434 |
| 1746657600 | 22.88 | -0.09 | -0.39 | 23.72 | 23.72 | 22.46 | 788858 |
| 1746571200 | 22.97 | 0.5 | 2.23 | 22.81 | 24.01 | 22.47 | 1024844 |
| 1746484800 | 22.47 | -0.03 | -0.13 | 22.18 | 23.14 | 22.14 | 1118669 |
| 1746225600 | 22.5 | 0.11 | 0.49 | 22.7 | 22.95 | 22.1 | 820761 |
| 1746139200 | 22.39 | 1.85 | 9.01 | 20.6 | 22.7 | 20.4495 | 1032489 |
| 1746052800 | 20.54 | -0.46 | -2.19 | 20.69 | 20.93 | 20.0401 | 1138857 |
| 1745966400 | 21 | 0.89 | 4.43 | 20.33 | 21.24 | 20.01 | 799067 |
| 1745880000 | 20.11 | -0.51 | -2.47 | 20.6 | 20.9163 | 20.04 | 526460 |
| 1745620800 | 20.62 | 0.02 | 0.10 | 20.08 | 20.79 | 19.97 | 825801 |
| 1745534400 | 20.6 | 0.12 | 0.59 | 20.7 | 21.005 | 20.17 | 738024 |
| 1745448000 | 20.48 | 0.03 | 0.15 | 21.06 | 21.095 | 19.89 | 767661 |
| 1745361600 | 20.45 | 0.33 | 1.64 | 20.44 | 20.85 | 19.93 | 607095 |
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
