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 | 0.85 | 6.11510791367 | 13.9 | 14.8 | 13.9 | 523586 | 14.50386191 | CS |
| 4 | 0.272 | 1.87871252935 | 14.478 | 14.91 | 13.1925 | 270899 | 14.29899488 | CS |
| 12 | 0.47 | 3.29131652661 | 14.28 | 14.91 | 12.6 | 235375 | 13.8430735 | CS |
| 26 | 2.95 | 25 | 11.8 | 14.91 | 11.52 | 178915 | 13.72005029 | CS |
| 52 | 1.06 | 7.74287801315 | 13.69 | 19.8022 | 11.52 | 107383 | 14.03597654 | CS |
| 156 | -6.605 | -30.9295247015 | 21.355 | 24.58 | 11.52 | 84840 | 16.25551829 | CS |
| 260 | -9.22 | -38.4647476012 | 23.97 | 40.31051 | 6.4933 | 115727 | 16.23787331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080300 | 14.59 | 0.04 | 0.27 | 14.51 | 14.61 | 14.4185 | 44201 |
| 1713994020 | 14.55 | -0.11 | -0.72 | 14.65 | 14.65 | 14.55 | 271557 |
| 1713907740 | 14.655 | 0.13 | 0.88 | 14.4417 | 14.8 | 14.3814 | 819925 |
| 1713821340 | 14.5265 | 0.3 | 2.08 | 14.53 | 14.535 | 14.3101 | 896028 |
| 1713561900 | 14.23 | 0.02 | 0.14 | 13.9 | 14.43 | 13.9 | 586218 |
| 1713475500 | 14.21 | 0.18 | 1.28 | 14.01 | 14.43 | 14.01 | 570582 |
| 1713389100 | 14.03 | 0.73 | 5.49 | 13.55 | 14.04 | 13.55 | 426630 |
| 1713302940 | 13.3 | -0.11 | -0.82 | 13.278369 | 13.33 | 13.1925 | 239967 |
| 1713216000 | 13.41 | 0.01 | 0.07 | 13.42 | 13.5721 | 13.34 | 207486 |
| 1712957160 | 13.4 | -0.5 | -3.60 | 13.7392 | 13.7392 | 13.39 | 60547 |
| 1712870760 | 13.9 | -0.26 | -1.84 | 14.03 | 14.03 | 13.7 | 257977 |
| 1712784000 | 14.16 | -0.36 | -2.48 | 14.49 | 14.505 | 14.16 | 17496 |
| 1712698140 | 14.52 | 0.1 | 0.70 | 14.44 | 14.52935 | 14.35 | 10457 |
| 1712611200 | 14.4185 | -0.15 | -1.05 | 14.518 | 14.518 | 14.3925 | 112507 |
| 1712352000 | 14.571 | -0.01 | -0.06 | 14.5 | 14.669 | 14.42 | 25634 |
| 1712265780 | 14.58 | -0.01 | -0.03 | 14.65 | 14.91 | 14.57 | 145999 |
| 1712179500 | 14.585 | 0.08 | 0.53 | 14.612 | 14.8 | 14.55 | 82442 |
| 1712092980 | 14.5085 | -0.29 | -1.97 | 14.6 | 14.6 | 14.39 | 206626 |
| 1712006940 | 14.8 | 0.33 | 2.28 | 14.478 | 14.854 | 14.478 | 164797 |
| 1711660800 | 14.47 | -0.01 | -0.07 | 14.2 | 14.55 | 14.2 | 156283 |
| 1711574580 | 14.48 | 0.09 | 0.63 | 13.97 | 14.51 | 13.97 | 63966 |
| 1711488540 | 14.39 | 0.42 | 3.01 | 14 | 14.48 | 14 | 62490 |
| 1711401600 | 13.97 | 0.1 | 0.72 | 13.8 | 13.972 | 13.8 | 93261 |
| 1711142880 | 13.87 | -0.13 | -0.93 | 13.9778 | 14.01 | 13.79 | 134291 |
| 1711056240 | 14 | 0.13 | 0.94 | 13.9 | 14 | 13.79 | 127344 |
| 1710970140 | 13.87 | 0.33 | 2.44 | 13.25 | 13.87 | 13.25 | 371305 |
| 1710883740 | 13.54 | -0.01 | -0.07 | 13.45 | 13.65 | 13.4115 | 221104 |
| 1710796800 | 13.55 | 0.05 | 0.37 | 13.5 | 13.57 | 13.471 | 14316 |
| 1710537720 | 13.5 | 0.12 | 0.90 | 13.3519 | 13.5 | 13.3519 | 206073 |
| 1710451740 | 13.38 | -0.29 | -2.12 | 13.6601 | 13.6601 | 13.37 | 134033 |
| 1710365340 | 13.67 | 0.44 | 3.33 | 13.36 | 13.701 | 13.254808 | 1025396 |
| 1710278940 | 13.23 | 0.09 | 0.68 | 12.6 | 13.27 | 12.6 | 107365 |
| 1710192540 | 13.14 | 0.04 | 0.31 | 13.05 | 13.15 | 12.88 | 40759 |
| 1709936640 | 13.1 | -0.23 | -1.73 | 13.3542 | 13.4112 | 13.09 | 350844 |
| 1709850360 | 13.33 | -0.04 | -0.26 | 13.41 | 13.44 | 13.31 | 48073 |
| 1709764080 | 13.365 | 0.11 | 0.79 | 13.22 | 13.3843 | 13.22 | 18301 |
| 1709677620 | 13.26 | -0.07 | -0.53 | 13.32 | 13.335 | 13.23 | 165308 |
| 1709590980 | 13.33 | -0.05 | -0.37 | 13.36 | 13.45 | 13.3135 | 90123 |
| 1709332140 | 13.38 | 0.02 | 0.15 | 13.35 | 13.38 | 13.29 | 131541 |
| 1709245440 | 13.36 | -0.05 | -0.37 | 13.48 | 13.55 | 13.34 | 201481 |
| 1709159100 | 13.41 | -0.26 | -1.89 | 13.5 | 13.55 | 13.4 | 158965 |
| 1709072940 | 13.668 | 0 | 0.02 | 13.7 | 13.87 | 13.668 | 119120 |
| 1708986360 | 13.665 | 0.2 | 1.52 | 13.5 | 13.6673 | 13.495 | 93016 |
| 1708726800 | 13.46 | 0.1 | 0.75 | 13.383399 | 13.51 | 13.31 | 142223 |
| 1708640940 | 13.36 | -0.02 | -0.15 | 13.42 | 13.5 | 13.36 | 154831 |
| 1708554000 | 13.38 | 0.14 | 1.06 | 13.04 | 13.38 | 13.04 | 240180 |
| 1708467600 | 13.24 | -0.12 | -0.86 | 13.3398 | 13.437 | 13.225 | 104900 |
| 1708122180 | 13.355 | -0.95 | -6.61 | 14.3 | 14.3 | 13.22 | 768083 |
| 1708036140 | 14.3 | 0.3 | 2.14 | 13.655 | 14.36 | 13.32 | 300728 |
| 1707949620 | 14 | 0.46 | 3.40 | 13.59 | 14 | 13.59 | 162785 |
| 1707863340 | 13.54 | -0.06 | -0.44 | 13.45 | 13.55 | 13.3566 | 1056519 |
| 1707776940 | 13.6 | 0.08 | 0.58 | 13.49 | 13.75 | 13.49 | 198763 |
| 1707517200 | 13.5215 | -0.03 | -0.21 | 13.58 | 13.58 | 13.3 | 56466 |
| 1707431280 | 13.55 | -0.28 | -2.02 | 13.71 | 13.71 | 13.4858 | 133125 |
| 1707344940 | 13.83 | 0.01 | 0.05 | 13.67 | 13.85 | 13.67 | 77179 |
| 1707258480 | 13.8228 | 0.46 | 3.46 | 13.5 | 13.83 | 13.5 | 28622 |
| 1707172140 | 13.36 | -0.28 | -2.05 | 13.49 | 13.66 | 13.3214 | 903046 |
| 1706912580 | 13.64 | 0.03 | 0.22 | 14.28 | 14.28 | 13.52 | 42463 |
| 1706826540 | 13.61 | 0.03 | 0.22 | 13.65 | 13.67 | 13.5 | 45905 |
| 1706740140 | 13.58 | -0.17 | -1.24 | 13.7 | 13.79 | 13.58 | 18745 |
| 1706653320 | 13.75 | -0.2 | -1.40 | 13.81 | 13.85 | 13.67 | 71100 |
| 1706567340 | 13.945 | -0.09 | -0.61 | 14.1015 | 14.1015 | 13.93 | 68906 |
| 1706307780 | 14.03 | 0.05 | 0.36 | 14 | 14.05 | 13.935 | 38949 |
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
