We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 5.23202911738 | 21.98 | 23.13 | 21.95 | 1797940 | 22.42637329 | CS |
| 4 | -2.78 | -10.7294480895 | 25.91 | 25.95 | 21.49 | 4301816 | 23.27873912 | CS |
| 12 | -10.95 | -32.1302816901 | 34.08 | 34.27 | 21.49 | 4902749 | 26.08144672 | CS |
| 26 | -2.64 | -10.2444703143 | 25.77 | 35.78 | 21.49 | 3527971 | 28.00297674 | CS |
| 52 | 2.87 | 14.1658440276 | 20.26 | 35.78 | 19.52 | 2898718 | 27.67233596 | CS |
| 156 | -1.25 | -5.12715340443 | 24.38 | 35.78 | 19 | 1760811 | 26.62472783 | CS |
| 260 | -1.67 | -6.73387096774 | 24.8 | 35.78 | 9.31 | 1713745 | 25.48874706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 23.13 | 0.88 | 3.96 | 22.41 | 23.13 | 22.41 | 2887400 |
| 1714080540 | 22.25 | -0.61 | -2.67 | 22.53 | 22.68 | 22.16 | 2492300 |
| 1713994200 | 22.86 | 0.51 | 2.28 | 22.57 | 22.86 | 22.32 | 1256300 |
| 1713907800 | 22.35 | -0.11 | -0.49 | 22.41 | 22.62 | 22.26 | 2129300 |
| 1713821340 | 22.46 | 0.03 | 0.13 | 22.18 | 22.75 | 22.04 | 1538200 |
| 1713562200 | 22.43 | 0.47 | 2.14 | 21.98 | 22.53 | 21.95 | 1573600 |
| 1713475800 | 21.96 | -0.32 | -1.44 | 22.32 | 22.41 | 21.62 | 3098200 |
| 1713389400 | 22.28 | -0.12 | -0.54 | 22.56 | 22.99 | 22.18 | 3045700 |
| 1713302940 | 22.4 | 0.5 | 2.28 | 21.83 | 22.66 | 21.49 | 5993000 |
| 1713216600 | 21.9 | -0.89 | -3.91 | 22.72 | 22.75 | 21.62 | 7772000 |
| 1712957400 | 22.79 | -0.46 | -1.98 | 23.41 | 23.5 | 22.42 | 9869000 |
| 1712870940 | 23.25 | -0.65 | -2.72 | 23.9 | 23.96 | 23.15 | 13133300 |
| 1712784540 | 23.9 | -0.75 | -3.04 | 24.59 | 24.59 | 23.75 | 4142800 |
| 1712698140 | 24.65 | 0.05 | 0.20 | 24.6 | 24.89 | 24.22 | 3420200 |
| 1712611740 | 24.6 | 0.22 | 0.90 | 24.51 | 24.6 | 23.8 | 4705900 |
| 1712352600 | 24.38 | -0.03 | -0.12 | 24.5 | 24.68 | 24.2 | 3100600 |
| 1712266140 | 24.41 | 0.22 | 0.91 | 24.25 | 25.01 | 24.22 | 4330900 |
| 1712179740 | 24.19 | -0.71 | -2.85 | 24.93 | 24.93 | 23.91 | 3995500 |
| 1712093400 | 24.9 | -0.15 | -0.60 | 25.05 | 25.14 | 24.53 | 2233900 |
| 1712006940 | 25.05 | -0.33 | -1.30 | 25.91 | 25.95 | 24.84 | 3903800 |
| 1711661400 | 25.38 | -0.2 | -0.78 | 25.65 | 25.96 | 25.04 | 3785800 |
| 1711574940 | 25.58 | 0.97 | 3.94 | 24.8 | 25.72 | 24.03 | 7285800 |
| 1711488540 | 24.61 | -0.91 | -3.57 | 25.77 | 26.12 | 24.55 | 7703500 |
| 1711402140 | 25.52 | 0.45 | 1.79 | 26.51 | 26.55 | 25.5 | 11360800 |
| 1711143000 | 25.07 | 0.57 | 2.33 | 24.68 | 25.38 | 24.53 | 13719100 |
| 1711056600 | 24.5 | -2.28 | -8.51 | 25.2 | 25.36 | 23.54 | 38521200 |
| 1710970200 | 26.78 | 1.43 | 5.64 | 25.35 | 26.78 | 25.12 | 11806800 |
| 1710883740 | 25.35 | -1.15 | -4.34 | 26.52 | 26.6 | 23.91 | 20532500 |
| 1710797400 | 26.5 | -4.01 | -13.14 | 28.6 | 29.2 | 25.98 | 32052500 |
| 1710538200 | 30.51 | -1.01 | -3.20 | 31.5 | 31.61 | 30.5 | 1319500 |
| 1710451740 | 31.52 | -0.14 | -0.44 | 31.63 | 31.88 | 31.27 | 918700 |
| 1710365400 | 31.66 | -0.32 | -1.00 | 31.8 | 32.31 | 31.5 | 1878900 |
| 1710278940 | 31.98 | 0.36 | 1.14 | 31.63 | 32.04 | 31.1 | 1434800 |
| 1710192600 | 31.62 | -0.88 | -2.71 | 32.38 | 32.67 | 31.45 | 1306100 |
| 1709933400 | 32.5 | 0.02 | 0.06 | 32.08 | 33 | 32.02 | 888800 |
| 1709847000 | 32.479999 | -0.28 | -0.85 | 32.759999 | 32.83 | 32.2 | 807600 |
| 1709760540 | 32.759999 | 0.96 | 3.02 | 31.8 | 33.009999 | 31.8 | 1813100 |
| 1709674200 | 31.8 | 0.18 | 0.57 | 31.62 | 32 | 31.42 | 1120900 |
| 1709587740 | 31.62 | -0.69 | -2.14 | 32.22 | 32.43 | 31.16 | 2374600 |
| 1709328600 | 32.31 | -0.39 | -1.19 | 32.35 | 32.729999 | 31.97 | 1691700 |
| 1709242200 | 32.7 | 0.2 | 0.62 | 32.5 | 32.75 | 32.159999 | 2057600 |
| 1709155800 | 32.5 | -0.62 | -1.87 | 32.85 | 33.14 | 32.11 | 2946400 |
| 1709069400 | 33.119999 | -0.39 | -1.16 | 33.64 | 33.94 | 32.869999 | 1938000 |
| 1708983000 | 33.509999 | 0.49 | 1.48 | 32.85 | 33.75 | 32.79 | 1543200 |
| 1708723800 | 33.02 | -0.23 | -0.69 | 33.28 | 33.29 | 32.5 | 1066100 |
| 1708637400 | 33.25 | 0.58 | 1.78 | 32.659999 | 33.36 | 32.42 | 1698000 |
| 1708550940 | 32.67 | -0.58 | -1.74 | 33.159999 | 33.189999 | 31.96 | 2123700 |
| 1708464600 | 33.25 | 0.57 | 1.74 | 32.63 | 33.47 | 32.39 | 2413700 |
| 1708378200 | 32.68 | 0.63 | 1.97 | 32.11 | 32.74 | 31.77 | 1519300 |
| 1708119000 | 32.049999 | 0.16 | 0.50 | 32.21 | 32.21 | 31.67 | 1226800 |
| 1708032600 | 31.89 | 0.45 | 1.43 | 31.46 | 32.09 | 31.46 | 1841700 |
| 1707946200 | 31.44 | -0.43 | -1.35 | 31.87 | 31.92 | 31.25 | 1069200 |
| 1707514200 | 31.87 | 0.07 | 0.22 | 31.66 | 32.439999 | 31.66 | 1170300 |
| 1707427800 | 31.8 | -0.6 | -1.85 | 32.22 | 32.439999 | 31.38 | 1611900 |
| 1707341400 | 32.4 | -0.01 | -0.03 | 32.32 | 32.7 | 31.8 | 5155500 |
| 1707255000 | 32.409999 | -0.14 | -0.43 | 32.619999 | 33.42 | 32.299999 | 1317600 |
| 1707168600 | 32.549999 | -0.54 | -1.63 | 33.13 | 33.43 | 32.42 | 1796100 |
| 1706909400 | 33.09 | -0.99 | -2.90 | 34.08 | 34.27 | 32.869999 | 2904400 |
| 1706822940 | 34.08 | 0.28 | 0.83 | 33.8 | 34.27 | 33.63 | 2197300 |
| 1706736600 | 33.8 | 0.45 | 1.35 | 33.2 | 34.08 | 33.119999 | 3316500 |
| 1706650200 | 33.35 | -1.3 | -3.75 | 34.64 | 34.75 | 32.74 | 3928700 |
| 1706563800 | 34.65 | -0.3 | -0.86 | 34.94 | 35.19 | 34.47 | 1346000 |
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
