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 | 0.33 | 2.07416719045 | 15.91 | 16.42 | 15.362 | 1106455 | 15.71593532 | CS |
| 4 | 0.53 | 3.37364735837 | 15.71 | 17.45 | 15.362 | 1052050 | 16.12729738 | CS |
| 12 | -3.26 | -16.7179487179 | 19.5 | 20.7 | 15.362 | 1078691 | 17.8856349 | CS |
| 26 | 1.65 | 11.3091158328 | 14.59 | 20.7 | 12.65 | 1108396 | 16.73193938 | CS |
| 52 | 1.55 | 10.5513955071 | 14.69 | 20.7 | 10.08 | 1165111 | 14.61278329 | CS |
| 156 | -2.51 | -13.3866666667 | 18.75 | 26.33 | 10.08 | 1248728 | 16.67069254 | CS |
| 260 | 5.13 | 46.1746174617 | 11.11 | 26.33 | 3.97 | 1314393 | 14.57877399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 16.239999 | 0.44 | 2.78 | 16.129999 | 16.42 | 15.77 | 1025327 |
| 1721947200 | 15.8 | 0.15 | 0.96 | 15.57 | 15.9792 | 15.48 | 940994 |
| 1721860800 | 15.65 | -0.26 | -1.63 | 15.82 | 15.99 | 15.625 | 732531 |
| 1721774400 | 15.91 | 0 | 0.00 | 15.83 | 16.09 | 15.71 | 962135 |
| 1721688000 | 15.91 | 0.4 | 2.58 | 15.67 | 15.94 | 15.362 | 543042 |
| 1721428800 | 15.51 | -0.56 | -3.48 | 15.775 | 16.04 | 15.48 | 1705858 |
| 1721342400 | 16.07 | -0.37 | -2.25 | 16.29 | 16.43 | 15.83 | 1021005 |
| 1721256000 | 16.44 | -0.87 | -5.03 | 17.23 | 17.45 | 16.405 | 1620998 |
| 1721169600 | 17.31 | 0.69 | 4.15 | 16.67 | 17.4 | 16.579999 | 992726 |
| 1721083200 | 16.62 | 0.09 | 0.54 | 16.64 | 16.91 | 16.48 | 926170 |
| 1720824000 | 16.53 | 0.01 | 0.06 | 16.89 | 16.96 | 16.469999 | 859371 |
| 1720737600 | 16.52 | 0.3 | 1.85 | 16.719999 | 16.98 | 16.42 | 1277816 |
| 1720651200 | 16.219999 | 0.44 | 2.79 | 15.92 | 16.28 | 15.845 | 1111170 |
| 1720564800 | 15.78 | -0.65 | -3.96 | 16.42 | 16.42 | 15.7 | 1512093 |
| 1720478400 | 16.43 | 0.26 | 1.61 | 16.37 | 16.57 | 16.17 | 693548 |
| 1720219200 | 16.17 | -0.19 | -1.16 | 16.26 | 16.3 | 15.88 | 713179 |
| 1720040640 | 16.36 | 0.5 | 3.15 | 15.96 | 16.42 | 15.87 | 469557 |
| 1719960000 | 15.86 | 0 | 0.00 | 15.86 | 16.04 | 15.56 | 888758 |
| 1719873600 | 15.86 | 0.17 | 1.08 | 15.71 | 15.96 | 15.48 | 1299764 |
| 1719614400 | 15.69 | 0.11 | 0.71 | 15.69 | 15.97 | 15.5 | 3451370 |
| 1719528000 | 15.58 | -0.49 | -3.05 | 16.059999 | 16.059999 | 15.52 | 1474661 |
| 1719441600 | 16.07 | -0.4 | -2.43 | 16.34 | 16.37 | 15.76 | 2501779 |
| 1719355200 | 16.469999 | -2.07 | -11.17 | 18.42 | 18.42 | 16.44 | 2824473 |
| 1719268800 | 18.54 | 0.75 | 4.22 | 17.94 | 18.74 | 17.92 | 1546912 |
| 1719009600 | 17.79 | -0.4 | -2.20 | 17.99 | 18.05 | 17.56 | 2095525 |
| 1718923200 | 18.19 | -0.63 | -3.35 | 18.75 | 18.84 | 18.15 | 815523 |
| 1718750400 | 18.82 | -0.29 | -1.52 | 19.07 | 19.28 | 18.76 | 1170847 |
| 1718664000 | 19.11 | -0.27 | -1.39 | 19.28 | 19.41 | 18.69 | 1026816 |
| 1718404800 | 19.38 | -0.54 | -2.71 | 19.62 | 19.89 | 18.94 | 1133305 |
| 1718318400 | 19.92 | 0.36 | 1.84 | 19.7 | 20.25 | 19.57 | 1031223 |
| 1718232000 | 19.56 | 0.11 | 0.57 | 20.04 | 20.29 | 19.505 | 742788 |
| 1718145600 | 19.45 | -0.06 | -0.31 | 19.2 | 19.57 | 18.96 | 709455 |
| 1718059200 | 19.51 | -0.03 | -0.15 | 19.3 | 19.79 | 19.25 | 692337 |
| 1717800000 | 19.54 | -0.13 | -0.66 | 19.2 | 19.65 | 19.103 | 716925 |
| 1717713600 | 19.67 | -0.45 | -2.24 | 20.12 | 20.14 | 19.645 | 521941 |
| 1717627200 | 20.12 | 0.49 | 2.50 | 19.63 | 20.15 | 19.54 | 601751 |
| 1717540800 | 19.63 | -0.66 | -3.25 | 19.94 | 19.94 | 19.43 | 1045106 |
| 1717454400 | 20.29 | 0.48 | 2.42 | 20.43 | 20.7 | 19.76 | 1724561 |
| 1717195200 | 19.81 | 0.08 | 0.41 | 19.78 | 19.98 | 19.2509 | 1162626 |
| 1717108800 | 19.73 | 0.01 | 0.05 | 19.79 | 19.95 | 19.61 | 473069 |
| 1717022400 | 19.72 | -0.05 | -0.25 | 19.37 | 19.85 | 19.27 | 1101029 |
| 1716936000 | 19.77 | 0.78 | 4.11 | 19 | 19.895 | 18.99 | 1252995 |
| 1716590400 | 18.99 | 0.66 | 3.60 | 18.55 | 19.14 | 18.48 | 1502990 |
| 1716504000 | 18.33 | -0.2 | -1.08 | 18.7 | 18.7 | 18.03 | 853413 |
| 1716417600 | 18.53 | -0.95 | -4.88 | 19.29 | 19.41 | 18.425 | 1058725 |
| 1716331200 | 19.48 | -0.06 | -0.31 | 19.39 | 19.56 | 19.29 | 939417 |
| 1716244800 | 19.54 | 0.15 | 0.77 | 19.4 | 19.625 | 19.36 | 751737 |
| 1715985600 | 19.39 | 0.19 | 0.99 | 19.16 | 19.45 | 19.13 | 712883 |
| 1715899200 | 19.2 | -0.3 | -1.54 | 19.5 | 19.5 | 19.115 | 781946 |
| 1715812800 | 19.5 | 0.26 | 1.35 | 19.6 | 19.61 | 19.16 | 686057 |
| 1715726400 | 19.24 | 0.03 | 0.16 | 19.39 | 19.46 | 19.145 | 713023 |
| 1715640000 | 19.21 | 0.1 | 0.52 | 19.43 | 19.56 | 19.185 | 898747 |
| 1715380800 | 19.11 | -0.07 | -0.36 | 19.28 | 19.35 | 18.95 | 762330 |
| 1715294400 | 19.18 | -0.01 | -0.05 | 19.25 | 19.4325 | 19.03 | 686840 |
| 1715208000 | 19.19 | -0.02 | -0.10 | 18.97 | 19.26 | 18.82 | 759942 |
| 1715121600 | 19.21 | 0.49 | 2.62 | 18.86 | 19.29 | 18.775 | 948535 |
| 1715035200 | 18.72 | -0.12 | -0.64 | 19.1 | 19.23 | 18.45 | 1440699 |
| 1714776000 | 18.84 | -0.34 | -1.77 | 19.5 | 19.74 | 18.79 | 1566764 |
| 1714689600 | 19.18 | 2.09 | 12.23 | 17.58 | 19.745 | 17.4 | 3335917 |
| 1714603200 | 17.09 | 0.1 | 0.59 | 17.07 | 17.56 | 16.99 | 1354132 |
| 1714516800 | 16.99 | -0.74 | -4.17 | 17.49 | 17.68 | 16.96 | 741688 |
| 1714430400 | 17.73 | 0.25 | 1.43 | 17.65 | 17.74 | 17.46 | 746010 |
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
