We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.2357 | 7.47097944377 | 16.54 | 18.245 | 16.37 | 7780815 | 16.94898845 | DR |
4 | -1.2793 | -6.71372343217 | 19.055 | 19.055 | 16.15 | 8718767 | 16.98228039 | DR |
12 | 0.1757 | 0.998295454545 | 17.6 | 19.055 | 16.15 | 6726445 | 17.5414075 | DR |
26 | 0.8657 | 5.11945594323 | 16.91 | 19.08 | 15.62 | 7868990 | 17.35018681 | DR |
52 | 8.1257 | 84.2041450777 | 9.65 | 19.08 | 9.35 | 9045131 | 14.99517326 | DR |
156 | 9.6357 | 118.374692875 | 8.14 | 19.08 | 6.7791 | 9873622 | 10.68958833 | DR |
260 | 7.4857 | 72.7473275024 | 10.29 | 19.08 | 6.25 | 10347731 | 10.52045596 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733269200 | 17.53 | 0.88 | 5.29 | 16.95 | 17.79 | 16.86 | 10710144 |
1733182800 | 16.649999 | -0.13 | -0.77 | 16.77 | 16.87 | 16.57 | 5617162 |
1732917840 | 16.78 | 0.21 | 1.27 | 16.48 | 16.96 | 16.37 | 5067832 |
1732750800 | 16.57 | -0.02 | -0.12 | 16.54 | 16.69 | 16.45 | 9728122 |
1732664400 | 16.59 | -0.1 | -0.60 | 16.5 | 16.67 | 16.399999 | 8369285 |
1732578000 | 16.69 | -0.43 | -2.51 | 16.97 | 17.06 | 16.57 | 12845899 |
1732318800 | 17.12 | 0.04 | 0.23 | 17.07 | 17.13 | 16.865 | 7441488 |
1732232400 | 17.08 | 0.05 | 0.29 | 17.05 | 17.17 | 16.9012 | 8346390 |
1732146000 | 17.03 | 0.22 | 1.31 | 16.89 | 17.155 | 16.8 | 7793679 |
1732059600 | 16.81 | 0.32 | 1.94 | 16.43 | 16.86 | 16.39 | 8251094 |
1731973200 | 16.489999 | 0.06 | 0.37 | 16.41 | 16.5 | 16.149999 | 8184897 |
1731714000 | 16.43 | -0.32 | -1.91 | 16.219999 | 16.629999 | 16.16 | 8734018 |
1731627600 | 16.75 | -0.19 | -1.12 | 16.82 | 16.93 | 16.579999 | 9545422 |
1731541200 | 16.94 | -0.17 | -0.99 | 17.11 | 17.17 | 16.94 | 4648880 |
1731454800 | 17.11 | -0.26 | -1.50 | 17.39 | 17.5 | 17.02 | 7402230 |
1731368400 | 17.37 | 0.26 | 1.52 | 17.4 | 17.51 | 17.14 | 7462205 |
1731109200 | 17.11 | -0.39 | -2.23 | 17.41 | 17.5 | 17.0714 | 6224411 |
1731022800 | 17.5 | 0.07 | 0.40 | 17.63 | 17.86 | 17.43 | 11503953 |
1730936400 | 17.43 | -1.34 | -7.14 | 19.055 | 19.055 | 17.18 | 17779469 |
1730850000 | 18.77 | 0.13 | 0.70 | 18.64 | 18.79 | 18.475 | 5025741 |
1730763600 | 18.64 | 0.19 | 1.03 | 18.53 | 18.8 | 18.38 | 7091998 |
1730500800 | 18.45 | 0.01 | 0.05 | 18.44 | 18.73 | 18.36 | 7100133 |
1730414400 | 18.44 | -0.15 | -0.81 | 18.25 | 18.47 | 18.23 | 6872526 |
1730328000 | 18.59 | 0.16 | 0.87 | 18.42 | 18.74 | 18.2 | 6343375 |
1730241600 | 18.43 | 0.06 | 0.33 | 18.26 | 18.475 | 18.22 | 7681579 |
1730155200 | 18.37 | 0.47 | 2.63 | 18.02 | 18.4 | 17.97 | 3977448 |
1729896000 | 17.9 | -0.35 | -1.92 | 18.25 | 18.39 | 17.85 | 5124393 |
1729809600 | 18.25 | -0.16 | -0.87 | 18.5 | 18.56 | 18.2 | 5479549 |
1729723200 | 18.41 | 0.03 | 0.16 | 18.4 | 18.4565 | 18.16 | 4292243 |
1729636800 | 18.38 | 0.2 | 1.10 | 18.24 | 18.465 | 17.97 | 3719134 |
1729550400 | 18.18 | 0.23 | 1.28 | 18.04 | 18.41 | 18.02 | 4871455 |
1729291200 | 17.95 | -0.01 | -0.06 | 17.96 | 18.02 | 17.73 | 3605532 |
1729204800 | 17.96 | -0.06 | -0.33 | 18.08 | 18.185 | 17.89 | 3095612 |
1729118400 | 18.02 | -0.13 | -0.72 | 18.22 | 18.328816 | 17.98 | 4138235 |
1729032000 | 18.15 | 0.91 | 5.28 | 17.4 | 18.17 | 17.29 | 8968895 |
1728945600 | 17.24 | -0.01 | -0.06 | 17.28 | 17.43 | 17.185 | 4135730 |
1728686400 | 17.25 | -0.16 | -0.92 | 17.4 | 17.43 | 17.23 | 6764134 |
1728600000 | 17.41 | -0.32 | -1.80 | 17.6 | 17.765 | 17.37 | 4855192 |
1728513600 | 17.73 | 0.2 | 1.14 | 17.35 | 17.76 | 17.2 | 5374614 |
1728427200 | 17.53 | 0.25 | 1.45 | 17.39 | 17.6 | 17.34 | 4579237 |
1728340800 | 17.28 | -0.21 | -1.20 | 17.45 | 17.56 | 17.27 | 2410534 |
1728081600 | 17.49 | 0.11 | 0.63 | 17.45 | 17.63 | 17.27 | 4669458 |
1727995200 | 17.38 | -0.08 | -0.46 | 17.49 | 17.55 | 17.27 | 3344270 |
1727908800 | 17.46 | -0.21 | -1.19 | 17.55 | 17.63 | 17.41 | 5725804 |
1727822400 | 17.67 | -0.35 | -1.94 | 18.03 | 18.14 | 17.5 | 8042008 |
1727736000 | 18.02 | 0.56 | 3.21 | 17.61 | 18.07 | 17.59 | 6174873 |
1727476800 | 17.46 | -0.28 | -1.58 | 17.78 | 17.78 | 17.41 | 5488951 |
1727390400 | 17.74 | 0.28 | 1.60 | 17.54 | 17.78 | 17.34 | 4871576 |
1727304000 | 17.46 | -0.27 | -1.52 | 17.75 | 17.835 | 17.44 | 5627001 |
1727217600 | 17.73 | 0.01 | 0.06 | 17.72 | 17.935 | 17.69 | 6604353 |
1727131200 | 17.72 | 0.21 | 1.20 | 17.64 | 17.8 | 17.52 | 5737333 |
1726872000 | 17.51 | -0.25 | -1.41 | 17.67 | 17.78 | 17.3401 | 11154002 |
1726785600 | 17.76 | -0.12 | -0.67 | 18.07 | 18.13 | 17.6901 | 5521702 |
1726699200 | 17.88 | 0.03 | 0.17 | 17.88 | 17.995 | 17.585 | 5382564 |
1726612800 | 17.85 | -0.22 | -1.22 | 17.85 | 17.92 | 17.54 | 8339111 |
1726526400 | 18.07 | -0.34 | -1.85 | 18.09 | 18.195 | 17.975 | 4807972 |
1726267200 | 18.41 | 0.4 | 2.22 | 18.02 | 18.41 | 17.96 | 7795560 |
1726180800 | 18.01 | 0.05 | 0.28 | 17.94 | 18.26 | 17.89 | 7706806 |
1726094400 | 17.96 | 0.44 | 2.51 | 17.6 | 17.98 | 17.305 | 8703025 |
1726008000 | 17.52 | -0.28 | -1.57 | 17.88 | 17.99 | 17.01 | 9158304 |
1725921600 | 17.8 | -0.28 | -1.55 | 18.12 | 18.13 | 17.8 | 7193513 |
1725662400 | 18.08 | -0.35 | -1.90 | 18.51 | 18.74 | 17.97 | 8537010 |
1725576000 | 18.43 | -0.53 | -2.80 | 18.94 | 18.95 | 18.385 | 5961319 |
1725489600 | 18.96 | 0.44 | 2.38 | 18.64 | 19.08 | 18.55 | 12474141 |
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