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 | 1.79 | 8.09588421529 | 22.11 | 23.985 | 21.53 | 5958273 | 22.62361014 | CS |
| 4 | -1.07 | -4.2851421706 | 24.97 | 24.97 | 21.53 | 5617000 | 23.1423997 | CS |
| 12 | 5.66 | 31.0307017544 | 18.24 | 25.63 | 17.95 | 7660260 | 22.35455194 | CS |
| 26 | 7.4 | 44.8484848485 | 16.5 | 25.63 | 13.765 | 8724215 | 18.83900541 | CS |
| 52 | 6.22 | 35.1809954751 | 17.68 | 27 | 13.765 | 8001348 | 19.81117242 | CS |
| 156 | -41.36 | -63.37726019 | 65.26 | 69.93 | 11.91 | 6224812 | 20.43098272 | CS |
| 260 | -41.36 | -63.37726019 | 65.26 | 69.93 | 11.91 | 6224812 | 20.43098272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 23.91 | 0.79 | 3.42 | 23.26 | 23.985 | 23.085 | 6396488 |
| 1714084800 | 23.12 | 0.05 | 0.22 | 22.63 | 23.22 | 22.37 | 5356035 |
| 1713998400 | 23.07 | -0.12 | -0.52 | 23.34 | 23.41 | 22.75 | 4708092 |
| 1713912000 | 23.19 | 1.04 | 4.70 | 22.38 | 23.39 | 22.28 | 6914581 |
| 1713825600 | 22.15 | 0.53 | 2.45 | 21.91 | 22.17 | 21.53 | 7705883 |
| 1713566400 | 21.62 | -0.57 | -2.57 | 22.11 | 22.35 | 21.61 | 5041361 |
| 1713480000 | 22.19 | -0.56 | -2.46 | 22.58 | 22.755 | 22.1 | 4310542 |
| 1713393600 | 22.75 | 0.31 | 1.38 | 22.49 | 22.95 | 22.23 | 3951558 |
| 1713307200 | 22.44 | -0.06 | -0.27 | 22.295 | 22.95 | 22.255 | 3766504 |
| 1713220800 | 22.5 | -1.32 | -5.54 | 24.1 | 24.23 | 22.3701 | 5779317 |
| 1712961600 | 23.82 | -0.74 | -3.01 | 24.68 | 24.734 | 23.56 | 4908926 |
| 1712875200 | 24.56 | 1.58 | 6.88 | 23.26 | 24.57 | 23.11 | 8157359 |
| 1712788800 | 22.98 | -0.72 | -3.04 | 23.19 | 23.25 | 22.84 | 4777958 |
| 1712702400 | 23.7 | 0.53 | 2.29 | 23.11 | 23.9 | 23.105 | 5273986 |
| 1712616000 | 23.17 | 0.05 | 0.22 | 23.22 | 23.58 | 23.08 | 4874597 |
| 1712356800 | 23.12 | -0.14 | -0.60 | 23.2 | 23.47 | 22.875 | 5758974 |
| 1712270400 | 23.26 | -0.01 | -0.04 | 23.45 | 24.28 | 23.14 | 6336972 |
| 1712184000 | 23.27 | -0.13 | -0.56 | 23.05 | 23.4775 | 22.96 | 6240011 |
| 1712097600 | 23.4 | -0.93 | -3.82 | 23.45 | 23.58 | 23.225 | 5611659 |
| 1712011200 | 24.33 | -0.59 | -2.37 | 24.97 | 24.97 | 23.56 | 6338318 |
| 1711665600 | 24.92 | 0.59 | 2.42 | 24.48 | 25.12 | 24.35 | 6793987 |
| 1711579200 | 24.33 | -0.15 | -0.61 | 24.8 | 24.9243 | 23.97 | 6396422 |
| 1711492800 | 24.48 | 0.68 | 2.86 | 24.13 | 24.96 | 24.06 | 6190523 |
| 1711406400 | 23.8 | 0 | 0.00 | 23.92 | 24.38 | 23.66 | 3517245 |
| 1711147200 | 23.8 | -0.56 | -2.30 | 24.4 | 24.72 | 23.69 | 3672462 |
| 1711060800 | 24.36 | 0.67 | 2.83 | 23.9 | 24.775 | 23.65 | 7111877 |
| 1710974400 | 23.69 | 0.44 | 1.89 | 23.18 | 23.93 | 22.9515 | 6559403 |
| 1710888000 | 23.25 | -0.26 | -1.11 | 23.19 | 23.58 | 22.595 | 6009685 |
| 1710801600 | 23.51 | -0.04 | -0.17 | 23.59 | 23.89 | 23.34 | 4869469 |
| 1710542400 | 23.55 | -0.61 | -2.52 | 23.54 | 24.1 | 23.32 | 10748981 |
| 1710456000 | 24.16 | -0.93 | -3.71 | 25.22 | 25.42 | 23.97 | 6134425 |
| 1710369600 | 25.09 | 0.09 | 0.36 | 24.75 | 25.54 | 24.7 | 6562124 |
| 1710283200 | 25 | 0.35 | 1.42 | 24.7 | 25.04 | 24.335 | 6572637 |
| 1710196800 | 24.65 | 0.13 | 0.53 | 24.49 | 25.02 | 24.38 | 5427595 |
| 1709941200 | 24.52 | -0.3 | -1.21 | 25.01 | 25.14 | 24.175 | 7131957 |
| 1709854800 | 24.82 | -0.06 | -0.24 | 25.15 | 25.63 | 24.54 | 5878620 |
| 1709768400 | 24.88 | 1.1 | 4.63 | 24.31 | 25 | 24.075 | 9446844 |
| 1709682000 | 23.78 | -0.61 | -2.50 | 24.08 | 24.21 | 23.36 | 9042570 |
| 1709595600 | 24.39 | 1.01 | 4.32 | 23.73 | 24.545 | 23.18 | 10551813 |
| 1709336400 | 23.38 | 0.38 | 1.65 | 23 | 23.51 | 22.83 | 6055450 |
| 1709250000 | 23 | 0.34 | 1.50 | 22.78 | 23.6191 | 22.78 | 10990494 |
| 1709163600 | 22.66 | 0.54 | 2.44 | 22 | 22.93 | 21.92 | 7523411 |
| 1709077200 | 22.12 | 0.78 | 3.66 | 21.51 | 22.22 | 21.28 | 7336296 |
| 1708990800 | 21.34 | 0.25 | 1.19 | 21.11 | 21.595 | 21.02 | 6564463 |
| 1708731600 | 21.09 | 0.21 | 1.01 | 20.86 | 21.44 | 20.57 | 9628156 |
| 1708645200 | 20.88 | 0.13 | 0.63 | 21.04 | 21.32 | 20.68 | 9101365 |
| 1708558800 | 20.75 | -1.03 | -4.73 | 21.2 | 21.34 | 20.49 | 11508819 |
| 1708472400 | 21.78 | -0.64 | -2.85 | 21.52 | 22.03 | 21.33 | 14152842 |
| 1708126800 | 22.42 | 3.22 | 16.77 | 21.35 | 22.66 | 20.96 | 31240760 |
| 1708040400 | 19.2 | -0.95 | -4.71 | 20.38 | 20.64 | 18.47 | 26325362 |
| 1707954000 | 20.15 | 0.73 | 3.76 | 19.75 | 20.17 | 19.255 | 8439599 |
| 1707867600 | 19.42 | -0.59 | -2.95 | 19.05 | 19.822 | 19.02 | 7267729 |
| 1707781200 | 20.01 | 0.73 | 3.79 | 19.33 | 20.185 | 19.28 | 12993173 |
| 1707522000 | 19.28 | 0.19 | 1.00 | 19.18 | 19.64 | 18.985 | 7465534 |
| 1707435600 | 19.09 | -0.19 | -0.99 | 19.38 | 19.735 | 19.04 | 7924905 |
| 1707349200 | 19.28 | 0.87 | 4.73 | 19.2 | 19.3 | 18.54 | 6456007 |
| 1707262800 | 18.41 | 0.11 | 0.60 | 18.25 | 18.79 | 18.135 | 4257809 |
| 1707176400 | 18.3 | -0.37 | -1.98 | 18.39 | 18.51 | 17.95 | 5507652 |
| 1706917200 | 18.67 | 0.12 | 0.65 | 18.24 | 18.9667 | 18.15 | 7356659 |
| 1706830800 | 18.55 | 0.78 | 4.39 | 18 | 18.65 | 17.96 | 8375370 |
| 1706744400 | 17.77 | -0.67 | -3.63 | 18.17 | 18.39 | 17.65 | 9310500 |
| 1706658000 | 18.44 | -0.31 | -1.65 | 18.6 | 18.7399 | 18.2 | 7975646 |
| 1706571600 | 18.75 | 1.3 | 7.45 | 17.62 | 18.76 | 17.53 | 10212686 |
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
