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 | -0.21 | -1.83727034121 | 11.43 | 11.44 | 11.17 | 12578 | 11.32595736 | SP |
| 4 | 0.71 | 6.75547098002 | 10.51 | 11.65 | 10.41 | 16969 | 11.29570876 | SP |
| 12 | 0.8 | 7.67754318618 | 10.42 | 11.65 | 10.11 | 14823 | 10.83024296 | SP |
| 26 | -0.93 | -7.65432098765 | 12.15 | 12.1599 | 10.11 | 18143 | 11.03320146 | SP |
| 52 | -0.16 | -1.40597539543 | 11.38 | 12.21 | 10.11 | 12621 | 11.17029036 | SP |
| 156 | -1.01 | -8.25838103025 | 12.23 | 12.71 | 9.15 | 20432 | 11.00100041 | SP |
| 260 | -1.84 | -14.088820827 | 13.06 | 16.12 | 9.15 | 16401 | 11.79484806 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 11.18 | -0.08 | -0.71 | 11.31 | 11.31 | 11.17 | 8440 |
| 1742941800 | 11.26 | -0.04 | -0.37 | 11.35 | 11.35 | 11.26 | 7580 |
| 1742855400 | 11.3019 | -0.04 | -0.35 | 11.42 | 11.42 | 11.27 | 16054 |
| 1742596200 | 11.3419 | -0.08 | -0.73 | 11.44 | 11.44 | 11.315 | 11240 |
| 1742509800 | 11.425 | -0.09 | -0.74 | 11.43 | 11.44 | 11.31 | 19576 |
| 1742423400 | 11.51 | -0.11 | -0.90 | 11.5221 | 11.5599 | 11.45 | 7191 |
| 1742337000 | 11.615 | 0.04 | 0.30 | 11.53 | 11.64 | 11.53 | 19457 |
| 1742250600 | 11.5797 | 0.09 | 0.82 | 11.55 | 11.6099 | 11.55 | 6566 |
| 1741991400 | 11.485 | 0.05 | 0.44 | 11.47 | 11.5119 | 11.45 | 21049 |
| 1741905000 | 11.435 | -0.1 | -0.87 | 11.42 | 11.47 | 11.41 | 16079 |
| 1741818600 | 11.535 | -0.1 | -0.82 | 11.47 | 11.606719 | 11.47 | 5831 |
| 1741732200 | 11.63 | 0.26 | 2.31 | 11.53 | 11.65 | 11.53 | 22752 |
| 1741645800 | 11.367 | -0.07 | -0.64 | 11.44 | 11.4404 | 11.35 | 18860 |
| 1741390200 | 11.4399 | 0.18 | 1.60 | 11.51 | 11.51 | 11.371 | 27709 |
| 1741303800 | 11.26 | -0.08 | -0.70 | 11.44 | 11.44 | 11.2401 | 43044 |
| 1741217400 | 11.3391 | 0.4 | 3.67 | 11.16 | 11.3398 | 11.16 | 28157 |
| 1741131000 | 10.9376 | 0.32 | 2.99 | 10.8 | 10.9488 | 10.7001 | 30432 |
| 1741044600 | 10.62 | 0.2 | 1.91 | 10.72 | 10.72 | 10.62 | 13337 |
| 1740785400 | 10.4212 | -0.08 | -0.73 | 10.57 | 10.57 | 10.41 | 9036 |
| 1740699000 | 10.4978 | -0.14 | -1.34 | 10.51 | 10.565 | 10.48 | 5335 |
| 1740612600 | 10.64 | -0.09 | -0.84 | 10.74 | 10.74 | 10.64 | 5272 |
| 1740526200 | 10.7303 | 0.08 | 0.71 | 10.77 | 10.77 | 10.68 | 20847 |
| 1740439800 | 10.655 | 0.04 | 0.34 | 10.69 | 10.69 | 10.61 | 5161 |
| 1740180600 | 10.6184 | -0.07 | -0.63 | 10.71 | 10.71 | 10.6 | 5426 |
| 1740094200 | 10.6855 | 0.15 | 1.38 | 10.56 | 10.73 | 10.56 | 13557 |
| 1740007800 | 10.54 | -0.13 | -1.22 | 10.53 | 10.5868 | 10.52 | 31295 |
| 1739921400 | 10.67 | -0.07 | -0.65 | 10.6 | 10.67 | 10.6 | 5840 |
| 1739575800 | 10.74 | 0.05 | 0.47 | 10.7 | 10.75 | 10.7 | 15346 |
| 1739489400 | 10.69 | 0.19 | 1.81 | 10.53 | 10.7 | 10.46 | 32890 |
| 1739403000 | 10.5 | 0.08 | 0.76 | 10.34 | 10.54 | 10.34 | 32678 |
| 1739316600 | 10.4205 | 0.11 | 1.07 | 10.41 | 10.4205 | 10.33 | 2487 |
| 1739230200 | 10.31 | -0.03 | -0.33 | 10.3 | 10.33 | 10.3 | 4954 |
| 1738971000 | 10.3441 | -0.13 | -1.21 | 10.45 | 10.45 | 10.33 | 7510 |
| 1738884600 | 10.4703 | -0.05 | -0.47 | 10.49 | 10.49 | 10.41 | 4073 |
| 1738798200 | 10.5198 | 0.08 | 0.75 | 10.53 | 10.5499 | 10.51 | 6201 |
| 1738711800 | 10.441 | 0.16 | 1.52 | 10.35 | 10.445 | 10.35 | 2750 |
| 1738625400 | 10.285 | -0.17 | -1.62 | 10.17 | 10.34 | 10.17 | 8865 |
| 1738366200 | 10.4539 | -0.12 | -1.10 | 10.4 | 10.54 | 10.4 | 19469 |
| 1738279800 | 10.57 | -0.02 | -0.19 | 10.6169 | 10.628 | 10.498 | 21568 |
| 1738193400 | 10.59 | 0.01 | 0.09 | 10.56 | 10.59 | 10.5 | 22694 |
| 1738107000 | 10.58 | -0.15 | -1.40 | 10.62 | 10.64 | 10.56 | 8014 |
| 1738020600 | 10.73 | 0.01 | 0.12 | 10.69 | 10.75 | 10.675 | 6833 |
| 1737761400 | 10.7168 | 0.16 | 1.48 | 10.62 | 10.75 | 10.62 | 13772 |
| 1737675000 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1737588600 | 10.56 | -0.03 | -0.26 | 10.6 | 10.6 | 10.53 | 10026 |
| 1737502200 | 10.5879 | 0.34 | 3.28 | 10.462 | 10.59 | 10.462 | 22069 |
| 1737156600 | 10.2519 | -0.03 | -0.27 | 10.21 | 10.3703 | 10.21 | 8855 |
| 1737070200 | 10.28 | -0.02 | -0.19 | 10.31 | 10.32 | 10.27 | 10110 |
| 1736983800 | 10.3 | -0.01 | -0.13 | 10.44 | 10.44 | 10.28 | 9072 |
| 1736897400 | 10.3136 | 0.17 | 1.71 | 10.29 | 10.3149 | 10.25 | 4152 |
| 1736811000 | 10.14 | -0.06 | -0.56 | 10.15 | 10.15 | 10.11 | 3509 |
| 1736551800 | 10.1968 | -0.11 | -1.10 | 10.225 | 10.23 | 10.17 | 6238 |
| 1736379000 | 10.31 | -0.09 | -0.87 | 10.24 | 10.34 | 10.24 | 7300 |
| 1736292600 | 10.4 | -0.08 | -0.72 | 10.45 | 10.47 | 10.39 | 11250 |
| 1736206200 | 10.4752 | 0.13 | 1.26 | 10.37 | 10.485 | 10.37 | 56405 |
| 1735947000 | 10.3451 | 0.09 | 0.85 | 10.27 | 10.3499 | 10.27 | 11798 |
| 1735860600 | 10.2582 | -0.19 | -1.81 | 10.42 | 10.42 | 10.22 | 30734 |
| 1735687800 | 10.447 | -0.06 | -0.60 | 10.522 | 10.522 | 10.4223 | 6838 |
| 1735601400 | 10.51 | -0.07 | -0.66 | 10.5 | 10.54 | 10.4958 | 8860 |
| 1735342200 | 10.58 | -0.05 | -0.47 | 10.56 | 10.6299 | 10.56 | 2296 |
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
