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 | -0.7 | -3.23325635104 | 21.65 | 21.9 | 20.4 | 811383 | 20.85150079 | CS |
| 4 | 0.69 | 3.40572556762 | 20.26 | 22.61 | 19.91 | 942954 | 20.99515883 | CS |
| 12 | 4.19 | 25 | 16.76 | 23.35 | 14.04 | 1450002 | 19.75398605 | CS |
| 26 | 1.8 | 9.39947780679 | 19.15 | 23.35 | 13.69 | 1193736 | 18.12092992 | CS |
| 52 | 12.66 | 152.71411339 | 8.29 | 23.35 | 7.64 | 1386940 | 17.65569023 | CS |
| 156 | -2.04 | -8.87342322749 | 22.99 | 23.52 | 6.435 | 1475222 | 14.75749567 | CS |
| 260 | -11.89 | -36.2058465286 | 32.84 | 33.635 | 6.435 | 1262192 | 16.8220441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 20.95 | 0.46 | 2.24 | 20.89 | 20.98 | 20.53 | 870891 |
| 1721947200 | 20.49 | -0.03 | -0.15 | 20.46 | 20.9951 | 20.4 | 1080806 |
| 1721860800 | 20.52 | -0.45 | -2.15 | 21.17 | 21.3 | 20.46 | 800653 |
| 1721774400 | 20.97 | -0.27 | -1.27 | 21.26 | 21.26 | 20.7 | 995572 |
| 1721688000 | 21.24 | -0.11 | -0.52 | 21.25 | 21.45 | 20.96 | 454690 |
| 1721428800 | 21.35 | -0.55 | -2.51 | 21.65 | 21.9 | 21.2 | 725193 |
| 1721342400 | 21.9 | -0.22 | -0.99 | 22.05 | 22.5 | 21.68 | 1099041 |
| 1721256000 | 22.12 | 0.08 | 0.36 | 22.18 | 22.61 | 21.33 | 1075416 |
| 1721169600 | 22.04 | 0.73 | 3.43 | 21.45 | 22.45 | 21.04 | 1182730 |
| 1721083200 | 21.31 | 0.22 | 1.04 | 20.89 | 21.75 | 20.78 | 731402 |
| 1720824000 | 21.09 | 0.01 | 0.05 | 21.5 | 22.08 | 21 | 576799 |
| 1720737600 | 21.08 | 0.63 | 3.08 | 20.67 | 21.09 | 20.54 | 972137 |
| 1720651200 | 20.45 | -0.19 | -0.92 | 20.89 | 20.98 | 20.44 | 671088 |
| 1720564800 | 20.64 | 0.32 | 1.57 | 20.3 | 20.78 | 20.25 | 1025324 |
| 1720478400 | 20.32 | -0.24 | -1.17 | 20.74 | 21.11 | 20.27 | 856368 |
| 1720219200 | 20.56 | 0.26 | 1.28 | 20.19 | 20.58 | 19.91 | 557948 |
| 1720040640 | 20.3 | -0.25 | -1.22 | 20.58 | 20.76 | 20.16 | 437393 |
| 1719960000 | 20.55 | -0.16 | -0.77 | 20.63 | 20.84 | 20.135 | 600120 |
| 1719873600 | 20.71 | -0.02 | -0.10 | 20.64 | 20.9575 | 20.35 | 1112240 |
| 1719614400 | 20.73 | 0.58 | 2.88 | 20.26 | 21.115 | 20.26 | 2961203 |
| 1719528000 | 20.15 | 0.56 | 2.86 | 19.7 | 20.18 | 19.32 | 1090108 |
| 1719441600 | 19.59 | 0.22 | 1.14 | 19.3 | 19.69 | 19.0408 | 916776 |
| 1719355200 | 19.37 | 0.38 | 2.00 | 19.14 | 19.46 | 18.81 | 1059890 |
| 1719268800 | 18.99 | 0.06 | 0.32 | 19.1 | 19.23 | 18.63 | 1146505 |
| 1719009600 | 18.93 | 0.26 | 1.39 | 18.52 | 19.16 | 18.5 | 4116126 |
| 1718923200 | 18.67 | -0.61 | -3.16 | 19.19 | 19.31 | 18.625 | 1526708 |
| 1718750400 | 19.28 | 0.11 | 0.57 | 19.23 | 19.61 | 18.82 | 1202263 |
| 1718664000 | 19.17 | -0.49 | -2.49 | 19.54 | 19.6 | 18.81 | 1317485 |
| 1718404800 | 19.66 | -0.44 | -2.19 | 19.5 | 20.06 | 18.62 | 1618701 |
| 1718318400 | 20.1 | -0.35 | -1.71 | 20.5 | 20.5 | 19.8 | 877529 |
| 1718232000 | 20.45 | -0.1 | -0.49 | 21.08 | 21.08 | 20.02 | 1086272 |
| 1718145600 | 20.55 | -0.44 | -2.10 | 20.91 | 20.91 | 20.28 | 1015052 |
| 1718059200 | 20.99 | -0.46 | -2.14 | 21.13 | 21.32 | 20.515 | 1036611 |
| 1717800000 | 21.45 | -0.91 | -4.07 | 21.84 | 21.98 | 21.21 | 1074087 |
| 1717713600 | 22.36 | -0.38 | -1.67 | 22.62 | 22.84 | 21.8 | 1124980 |
| 1717627200 | 22.74 | -0.23 | -1.00 | 22.97 | 23.35 | 22.305 | 1294268 |
| 1717540800 | 22.97 | 0.44 | 1.95 | 22.52 | 22.99 | 21.88 | 1613436 |
| 1717454400 | 22.53 | 2.64 | 13.27 | 20 | 23.07 | 19.985 | 2770878 |
| 1717195200 | 19.89 | 1.59 | 8.69 | 18.26 | 19.9 | 18.22 | 2548064 |
| 1717108800 | 18.3 | 1.38 | 8.16 | 17.14 | 18.31 | 16.75 | 2018909 |
| 1717022400 | 16.92 | -2.16 | -11.32 | 18.9 | 18.9 | 16.64 | 2822671 |
| 1716936000 | 19.08 | 0.31 | 1.65 | 20.46 | 20.6899 | 17.69 | 3947276 |
| 1716590400 | 18.77 | -0.07 | -0.37 | 19 | 19.13 | 18.72 | 685613 |
| 1716504000 | 18.84 | -0.41 | -2.13 | 19.2 | 19.4679 | 18.545 | 899698 |
| 1716417600 | 19.25 | 0.12 | 0.63 | 19.18 | 19.56 | 19 | 965043 |
| 1716331200 | 19.13 | -0.54 | -2.75 | 19.59 | 19.73 | 18.87 | 978596 |
| 1716244800 | 19.67 | -1.13 | -5.43 | 20.8 | 20.8 | 19.62 | 839375 |
| 1715985600 | 20.8 | 0.37 | 1.81 | 20.35 | 20.9999 | 20.19 | 771426 |
| 1715899200 | 20.43 | -0.04 | -0.20 | 20.28 | 20.56 | 19.76 | 840173 |
| 1715812800 | 20.47 | -0.59 | -2.80 | 21.39 | 21.39 | 20.32 | 796840 |
| 1715726400 | 21.06 | 0.09 | 0.43 | 21.15 | 21.4 | 20.63 | 1079300 |
| 1715640000 | 20.97 | 0.83 | 4.12 | 20.17 | 21.4411 | 20.17 | 1518401 |
| 1715380800 | 20.14 | 0.46 | 2.34 | 19.68 | 20.66 | 19.11 | 2358107 |
| 1715294400 | 19.68 | 4.38 | 28.63 | 15.34 | 21.07 | 15.1 | 9632591 |
| 1715208000 | 15.3 | -0.1 | -0.65 | 15.16 | 15.4 | 15.03 | 765316 |
| 1715121600 | 15.4 | -0.3 | -1.91 | 15.75 | 15.87 | 15.185 | 1032884 |
| 1715035200 | 15.7 | 1.34 | 9.33 | 14.52 | 15.96 | 14.52 | 1878433 |
| 1714776000 | 14.36 | -1.85 | -11.41 | 16.76 | 16.76 | 14.04 | 2467606 |
| 1714689600 | 16.21 | 0.36 | 2.27 | 16.12 | 16.36 | 15.9403 | 936348 |
| 1714603200 | 15.85 | 0.2 | 1.28 | 15.69 | 16.21 | 15.69 | 812512 |
| 1714516800 | 15.65 | -0.38 | -2.37 | 15.95 | 15.95 | 15.54 | 798592 |
| 1714430400 | 16.03 | 0.25 | 1.58 | 15.81 | 16.14 | 15.71 | 817519 |
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
