Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1341 | -1.14224872232 | 11.74 | 11.8591 | 11.604 | 4577 | 11.71871964 | SP |
| 4 | -0.3241 | -2.71668063705 | 11.93 | 12.15 | 11.476 | 3738 | 11.77951505 | SP |
| 12 | 0.1759 | 1.53893263342 | 11.43 | 12.15 | 11.26 | 5094 | 11.78761891 | SP |
| 26 | -0.0941 | -0.804273504273 | 11.7 | 12.39 | 11.26 | 6147 | 11.75562614 | SP |
| 52 | 0.3659 | 3.25533807829 | 11.24 | 12.39 | 10.6996 | 5550 | 11.4727578 | SP |
| 156 | 1.4159 | 13.8949950932 | 10.19 | 12.39 | 9.2703 | 4415 | 11.19013858 | SP |
| 260 | 1.4159 | 13.8949950932 | 10.19 | 12.39 | 9.2703 | 4415 | 11.19013858 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 11.6059 | -0.15 | -1.29 | 11.76 | 11.76 | 11.6059 | 1407 |
| 1743114600 | 11.7575 | -0.05 | -0.41 | 11.79 | 11.79 | 11.75 | 1402 |
| 1743028200 | 11.806 | 0.05 | 0.39 | 11.78 | 11.8591 | 11.78 | 2745 |
| 1742941800 | 11.7597 | -0.05 | -0.38 | 11.85 | 11.85 | 11.7597 | 1391 |
| 1742855400 | 11.805 | 0.13 | 1.08 | 11.73 | 11.805 | 11.73 | 2694 |
| 1742596200 | 11.6789 | -0.06 | -0.52 | 11.74 | 11.74 | 11.604 | 14651 |
| 1742509800 | 11.74 | -0.02 | -0.16 | 11.73 | 11.785 | 11.71 | 2494 |
| 1742423400 | 11.7586 | 0.06 | 0.53 | 11.73 | 11.79 | 11.68 | 3260 |
| 1742337000 | 11.6965 | -0.05 | -0.41 | 11.75 | 11.75 | 11.68 | 2011 |
| 1742250600 | 11.7451 | 0.09 | 0.73 | 11.65 | 11.78 | 11.65 | 2592 |
| 1741991400 | 11.66 | 0.18 | 1.60 | 11.54 | 11.67 | 11.54 | 5646 |
| 1741905000 | 11.476 | -0.07 | -0.58 | 11.51 | 11.5797 | 11.476 | 647 |
| 1741818600 | 11.5424 | -0.1 | -0.84 | 11.7 | 11.7 | 11.5 | 2030 |
| 1741732200 | 11.6406 | -0.2 | -1.66 | 11.83 | 11.83 | 11.61 | 5210 |
| 1741645800 | 11.8369 | -0.15 | -1.26 | 11.85 | 11.96 | 11.83 | 3721 |
| 1741390200 | 11.9874 | 0.12 | 1.03 | 11.79 | 12 | 11.79 | 3194 |
| 1741303800 | 11.8654 | -0.02 | -0.18 | 11.78 | 11.87 | 11.78 | 3394 |
| 1741217400 | 11.8868 | 0.1 | 0.87 | 11.78 | 11.91 | 11.7489 | 4739 |
| 1741131000 | 11.7837 | -0.23 | -1.88 | 11.95 | 11.95 | 11.7837 | 5016 |
| 1741044600 | 12.01 | -0.08 | -0.66 | 12.15 | 12.15 | 12 | 3386 |
| 1740785400 | 12.09 | 0.19 | 1.58 | 11.93 | 12.09 | 11.891 | 4546 |
| 1740699000 | 11.9024 | 0 | 0.00 | 11.89 | 12.01 | 11.89 | 2333 |
| 1740612600 | 11.9023 | -0.1 | -0.84 | 12.05 | 12.05 | 11.89 | 5315 |
| 1740526200 | 12.0031 | 0.04 | 0.30 | 12.02 | 12.05 | 11.98 | 6648 |
| 1740439800 | 11.967 | -0.04 | -0.36 | 12.02 | 12.035 | 11.967 | 7433 |
| 1740180600 | 12.01 | 0.01 | 0.09 | 12.01 | 12.05 | 11.99 | 4928 |
| 1740094200 | 11.9997 | -0.03 | -0.28 | 12.01 | 12.01 | 11.97 | 1408 |
| 1740007800 | 12.0338 | 0.04 | 0.37 | 12.02 | 12.05 | 11.9901 | 4123 |
| 1739921400 | 11.99 | 0.08 | 0.67 | 11.95 | 12.02 | 11.95 | 4092 |
| 1739575800 | 11.9101 | -0.07 | -0.58 | 11.99 | 12.005 | 11.91 | 10764 |
| 1739489400 | 11.98 | 0.11 | 0.91 | 11.94 | 11.98 | 11.9 | 4698 |
| 1739403000 | 11.872 | -0.09 | -0.74 | 11.88 | 11.89 | 11.86 | 3960 |
| 1739316600 | 11.96 | 0.07 | 0.59 | 11.9 | 11.96 | 11.865 | 7300 |
| 1739230200 | 11.89 | 0.09 | 0.74 | 11.85 | 11.89 | 11.84 | 2237 |
| 1738971000 | 11.8022 | -0.08 | -0.67 | 11.86 | 11.8964 | 11.8022 | 6143 |
| 1738884600 | 11.8822 | -0.02 | -0.17 | 11.96 | 11.96 | 11.8822 | 594 |
| 1738798200 | 11.902 | 0.04 | 0.35 | 11.8 | 11.902 | 11.8 | 18537 |
| 1738711800 | 11.86 | 0.04 | 0.34 | 11.83 | 11.86 | 11.83 | 1805 |
| 1738625400 | 11.82 | -0.05 | -0.42 | 11.7 | 11.88 | 11.7 | 9162 |
| 1738366200 | 11.87 | -0.06 | -0.50 | 11.96 | 11.96 | 11.85 | 22496 |
| 1738279800 | 11.93 | 0.08 | 0.70 | 11.88 | 11.9466 | 11.88 | 2514 |
| 1738193400 | 11.8467 | 0.01 | 0.06 | 11.83 | 11.93 | 11.83 | 1553 |
| 1738107000 | 11.84 | -0.11 | -0.92 | 11.87 | 11.905 | 11.84 | 2781 |
| 1738020600 | 11.95 | 0.14 | 1.14 | 11.87 | 11.95 | 11.8455 | 5259 |
| 1737761400 | 11.815 | 0.06 | 0.55 | 11.78 | 11.8498 | 11.78 | 2069 |
| 1737675000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1737588600 | 11.75 | -0.04 | -0.34 | 11.79 | 11.79 | 11.74 | 9788 |
| 1737502200 | 11.79 | 0.11 | 0.93 | 11.69 | 11.7957 | 11.69 | 5376 |
| 1737156600 | 11.6818 | 0.04 | 0.36 | 11.74 | 11.74 | 11.68 | 3920 |
| 1737070200 | 11.64 | 0.08 | 0.71 | 11.49 | 11.64 | 11.49 | 2339 |
| 1736983800 | 11.5575 | 0.1 | 0.89 | 11.52 | 11.5799 | 11.52 | 4929 |
| 1736897400 | 11.4552 | 0.05 | 0.40 | 11.47 | 11.47 | 11.4552 | 553 |
| 1736811000 | 11.4092 | 0.08 | 0.74 | 11.26 | 11.4092 | 11.26 | 2927 |
| 1736551800 | 11.3249 | -0.14 | -1.18 | 11.38 | 11.38 | 11.31 | 2134 |
| 1736379000 | 11.46 | -0.03 | -0.26 | 11.47 | 11.47 | 11.39 | 5690 |
| 1736292600 | 11.49 | -0.03 | -0.26 | 11.54 | 11.54 | 11.44 | 13283 |
| 1736206200 | 11.52 | 0.03 | 0.26 | 11.54 | 11.5681 | 11.44 | 11443 |
| 1735947000 | 11.49 | 0.08 | 0.70 | 11.43 | 11.49 | 11.42 | 9955 |
| 1735860600 | 11.41 | -0.06 | -0.49 | 11.51 | 11.51 | 11.37 | 71005 |
| 1735687800 | 11.4657 | 0.05 | 0.41 | 11.48 | 11.48 | 11.41 | 9441 |
| 1735601400 | 11.419 | -0.1 | -0.87 | 11.48 | 11.48 | 11.37 | 6863 |
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
