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 | 1.22 | 5.32518550851 | 22.91 | 25.06 | 22.62 | 6119549 | 23.83214717 | CS |
| 4 | -1.61 | -6.25485625486 | 25.74 | 27.13 | 22.3931 | 5822379 | 24.67791281 | CS |
| 12 | -7.67 | -24.1194968553 | 31.8 | 35.56 | 22.3931 | 8926588 | 28.51711026 | CS |
| 26 | -1.73 | -6.68986852282 | 25.86 | 43.54 | 22.2 | 10792967 | 31.19987871 | CS |
| 52 | -2.72 | -10.1303538175 | 26.85 | 50.08 | 22.2 | 11324946 | 33.86356851 | CS |
| 156 | -76.87 | -76.1089108911 | 101 | 210 | 21.22 | 8445181 | 47.80192421 | CS |
| 260 | -50.87 | -67.8266666667 | 75 | 210 | 21.22 | 7584531 | 52.80631882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 24.27 | -0.72 | -2.88 | 24.66 | 24.825 | 24.22 | 5477052 |
| 1714430400 | 24.99 | 0.86 | 3.56 | 24.4 | 25.06 | 24.37 | 6244857 |
| 1714171200 | 24.13 | 0.81 | 3.47 | 23.62 | 24.405 | 23.21 | 6668211 |
| 1714084800 | 23.32 | -0.25 | -1.06 | 22.86 | 23.37 | 22.66 | 5408159 |
| 1713998400 | 23.57 | 0.47 | 2.03 | 23.36 | 23.69 | 23.0101 | 5543914 |
| 1713912000 | 23.1 | 0.21 | 0.92 | 22.91 | 23.6309 | 22.62 | 7025423 |
| 1713825600 | 22.89 | 0 | 0.00 | 22.98 | 23.1 | 22.3931 | 6216544 |
| 1713566400 | 22.89 | -0.54 | -2.30 | 23.1 | 23.7 | 22.75 | 5768807 |
| 1713480000 | 23.43 | -0.29 | -1.22 | 23.59 | 23.93 | 23.33 | 4561443 |
| 1713393600 | 23.72 | -0.22 | -0.92 | 24.02 | 24.27 | 23.7 | 4124899 |
| 1713307200 | 23.94 | -0.49 | -2.01 | 24.08 | 24.205 | 23.47 | 6503510 |
| 1713220800 | 24.43 | -0.88 | -3.48 | 25.19 | 25.4 | 24.14 | 7305487 |
| 1712961600 | 25.31 | -0.74 | -2.84 | 25.84 | 25.85 | 25.2 | 7600132 |
| 1712875200 | 26.05 | 0.13 | 0.50 | 26.18 | 26.55 | 25.8 | 4360843 |
| 1712788800 | 25.92 | -1.16 | -4.28 | 26.58 | 26.58 | 25.7301 | 6214774 |
| 1712702400 | 27.08 | 0.87 | 3.32 | 26.56 | 27.13 | 26.33 | 5222762 |
| 1712616000 | 26.21 | 0.85 | 3.35 | 25.59 | 26.35 | 25.55 | 5325884 |
| 1712356800 | 25.36 | 0.04 | 0.16 | 25.12 | 25.6 | 24.89 | 5456949 |
| 1712270400 | 25.32 | -0.44 | -1.71 | 26.02 | 26.365 | 25.28 | 6194909 |
| 1712184000 | 25.76 | -0.49 | -1.87 | 25.99 | 26.14 | 25.5601 | 5636761 |
| 1712097600 | 26.25 | -0.36 | -1.35 | 25.9 | 26.27 | 25.49 | 7404295 |
| 1712011200 | 26.61 | -0.09 | -0.34 | 26.7 | 26.9284 | 25.84 | 6272117 |
| 1711665600 | 26.7 | -0.29 | -1.07 | 27.21 | 27.85 | 26.68 | 5772936 |
| 1711579200 | 26.99 | 0.29 | 1.09 | 27.05 | 27.215 | 25.12 | 11094645 |
| 1711492800 | 26.7 | -0.5 | -1.84 | 27.57 | 27.75 | 26.55 | 7635379 |
| 1711406400 | 27.2 | 0.21 | 0.78 | 26.94 | 27.45 | 26.8709 | 4594298 |
| 1711147200 | 26.99 | -0.58 | -2.10 | 27.29 | 27.4353 | 26.95 | 5585849 |
| 1711060800 | 27.57 | 0.42 | 1.55 | 27.66 | 28.475 | 27.48 | 9441563 |
| 1710974400 | 27.15 | 1.15 | 4.42 | 25.98 | 27.255 | 25.62 | 8850222 |
| 1710888000 | 26 | -0.07 | -0.27 | 25.8 | 26.06 | 25.13 | 6087304 |
| 1710801600 | 26.07 | -0.02 | -0.08 | 26.08 | 26.3199 | 25.5 | 6642995 |
| 1710542400 | 26.09 | 0.09 | 0.35 | 25.81 | 26.2 | 25.64 | 8942157 |
| 1710456000 | 26 | -0.18 | -0.69 | 25.99 | 26.09 | 25.385 | 9073376 |
| 1710369600 | 26.18 | 0.2 | 0.77 | 25.83 | 26.85 | 25.69 | 12037033 |
| 1710283200 | 25.98 | -1.12 | -4.13 | 27.02 | 27.07 | 25.58 | 16839905 |
| 1710196800 | 27.1 | 0.04 | 0.15 | 27.01 | 27.54 | 26.8 | 6787278 |
| 1709941200 | 27.06 | -0.28 | -1.02 | 27.63 | 28.12 | 26.985 | 7721597 |
| 1709854800 | 27.34 | 0.28 | 1.03 | 27.15 | 27.59 | 26.65 | 6505859 |
| 1709768400 | 27.06 | 0.17 | 0.63 | 27.28 | 27.34 | 26.29 | 10048207 |
| 1709682000 | 26.89 | -0.12 | -0.44 | 26.55 | 27 | 26.01 | 12564158 |
| 1709595600 | 27.01 | -1.9 | -6.57 | 28.51 | 28.67 | 26.87 | 14855117 |
| 1709336400 | 28.91 | -0.41 | -1.40 | 29.39 | 29.425 | 28.31 | 10520687 |
| 1709250000 | 29.32 | 0.03 | 0.10 | 29.39 | 29.99 | 28.89 | 11447877 |
| 1709163600 | 29.29 | -1.73 | -5.58 | 30.26 | 30.5 | 29.06 | 16433641 |
| 1709077200 | 31.02 | -2.02 | -6.11 | 29.02 | 31.6799 | 27.73 | 46863054 |
| 1708990800 | 33.04 | 1.78 | 5.69 | 31.58 | 33.43 | 31.2 | 27043692 |
| 1708731600 | 31.26 | 0.24 | 0.77 | 31.01 | 31.56 | 30.58 | 7637203 |
| 1708645200 | 31.02 | 0.19 | 0.62 | 31.54 | 31.83 | 30.85 | 8556348 |
| 1708558800 | 30.83 | -1.19 | -3.72 | 31.2 | 31.37 | 30.58 | 7490185 |
| 1708472400 | 32.02 | -1.88 | -5.55 | 33.27 | 33.27 | 31.63 | 8709605 |
| 1708126800 | 33.9 | -1.12 | -3.20 | 34.3 | 34.9099 | 33.75 | 7766351 |
| 1708040400 | 35.02 | 0.11 | 0.32 | 35.03 | 35.56 | 34.33 | 7242089 |
| 1707954000 | 34.91 | 1.8 | 5.44 | 33.63 | 35.2 | 33.57 | 8748915 |
| 1707867600 | 33.11 | -0.99 | -2.90 | 32.259999 | 33.42 | 31.7 | 13435236 |
| 1707781200 | 34.1 | 0.28 | 0.83 | 33.45 | 35.5599 | 33.34 | 15763616 |
| 1707522000 | 33.82 | 0.41 | 1.23 | 33.86 | 34.4 | 33.479999 | 7291381 |
| 1707435600 | 33.409999 | 0.89 | 2.74 | 32.53 | 33.61 | 32.11 | 7393341 |
| 1707349200 | 32.52 | 0.47 | 1.47 | 32.35 | 32.88 | 31.68 | 5383032 |
| 1707262800 | 32.049999 | 0.59 | 1.88 | 31.8 | 32.259999 | 31.35 | 7063519 |
| 1707176400 | 31.46 | -1.38 | -4.20 | 33.189999 | 33.4299 | 31.23 | 9808016 |
| 1706917200 | 32.84 | 0.87 | 2.72 | 31.48 | 32.9 | 30.92 | 7870311 |
| 1706830800 | 31.97 | -0.43 | -1.33 | 32.509999 | 32.81 | 31.4026 | 9294595 |
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
