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 | 0.1339 | 1.17662565905 | 11.38 | 11.99 | 11.38 | 230 | 11.70597847 | SP |
| 4 | -0.4461 | -3.72993311037 | 11.96 | 11.99 | 11.25 | 422 | 11.58747509 | SP |
| 12 | -0.2561 | -2.17587085811 | 11.77 | 12.62 | 11.25 | 337 | 11.75602433 | SP |
| 26 | -0.1561 | -1.33761782348 | 11.67 | 12.62 | 11.25 | 412 | 11.77540824 | SP |
| 52 | 0.5939 | 5.43864468864 | 10.92 | 12.62 | 10.3024 | 739 | 11.11598521 | SP |
| 156 | 0.5039 | 4.57674841054 | 11.01 | 12.62 | 9.1 | 911 | 10.48701372 | SP |
| 260 | 0.5039 | 4.57674841054 | 11.01 | 12.62 | 9.1 | 911 | 10.48701372 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 11.5139 | -0.19 | -1.66 | 11.86 | 11.86 | 11.51 | 332 |
| 1743114600 | 11.7086 | 0.02 | 0.21 | 11.6846 | 11.7086 | 11.6846 | 113 |
| 1743028200 | 11.6846 | -0.11 | -0.93 | 11.7945 | 11.7945 | 11.6846 | 299 |
| 1742941800 | 11.7945 | 0.04 | 0.34 | 11.99 | 11.99 | 11.7945 | 90 |
| 1742855400 | 11.7544 | 0.18 | 1.52 | 11.55 | 11.76 | 11.55 | 460 |
| 1742596200 | 11.5789 | -0.06 | -0.47 | 11.38 | 11.5789 | 11.38 | 190 |
| 1742509800 | 11.634 | -0.05 | -0.46 | 11.79 | 11.79 | 11.634 | 4 |
| 1742423400 | 11.6878 | 0.12 | 1.07 | 11.5646 | 11.6878 | 11.5646 | 33 |
| 1742337000 | 11.5646 | -0.08 | -0.69 | 11.82 | 11.82 | 11.56 | 69 |
| 1742250600 | 11.6444 | 0.2 | 1.75 | 11.53 | 11.6444 | 11.53 | 66 |
| 1741991400 | 11.4446 | 0.11 | 0.98 | 11.62 | 11.62 | 11.4446 | 44 |
| 1741905000 | 11.3339 | -0.08 | -0.70 | 11.25 | 11.4 | 11.25 | 173 |
| 1741818600 | 11.414 | 0.03 | 0.23 | 11.3877 | 11.414 | 11.36 | 878 |
| 1741732200 | 11.3877 | 0.07 | 0.64 | 11.61 | 11.61 | 11.32 | 803 |
| 1741645800 | 11.315 | -0.22 | -1.90 | 11.71 | 11.71 | 11.315 | 56 |
| 1741390200 | 11.5345 | -0.04 | -0.35 | 11.77 | 11.77 | 11.5345 | 5 |
| 1741303800 | 11.5747 | -0.07 | -0.60 | 11.59 | 11.6976 | 11.5747 | 185 |
| 1741217400 | 11.6448 | 0.02 | 0.17 | 11.85 | 11.85 | 11.6448 | 180 |
| 1741131000 | 11.6246 | -0.08 | -0.69 | 11.725 | 11.77 | 11.57 | 4579 |
| 1741044600 | 11.705 | -0.19 | -1.56 | 11.8 | 11.81 | 11.705 | 17 |
| 1740785400 | 11.89 | 0.11 | 0.93 | 11.96 | 11.96 | 11.89 | 186 |
| 1740699000 | 11.7803 | -0.13 | -1.13 | 12.16 | 12.16 | 11.77 | 264 |
| 1740612600 | 11.915 | -0.01 | -0.12 | 11.9289 | 11.9289 | 11.915 | 13 |
| 1740526200 | 11.9289 | -0.06 | -0.51 | 12.17 | 12.17 | 11.9289 | 3 |
| 1740439800 | 11.9898 | -0.03 | -0.27 | 12.26 | 12.26 | 11.9898 | 3033 |
| 1740180600 | 12.0221 | -0.21 | -1.69 | 12.43 | 12.43 | 12.0221 | 34 |
| 1740094200 | 12.2289 | -0.04 | -0.29 | 12.46 | 12.46 | 12.2289 | 44 |
| 1740007800 | 12.2645 | 0.03 | 0.24 | 12.2346 | 12.2645 | 12.22 | 138 |
| 1739921400 | 12.2346 | 0.04 | 0.33 | 12.06 | 12.24 | 12.06 | 219 |
| 1739575800 | 12.1949 | 0 | 0.04 | 12.62 | 12.62 | 12.1949 | 102 |
| 1739489400 | 12.19 | 0.09 | 0.76 | 12.0976 | 12.19 | 12.0976 | 235 |
| 1739403000 | 12.0976 | -0.02 | -0.18 | 12.119 | 12.119 | 12.0976 | 85 |
| 1739316600 | 12.119 | -0.01 | -0.09 | 12.12 | 12.12 | 12.0701 | 245 |
| 1739230200 | 12.1295 | 0.09 | 0.71 | 12.19 | 12.19 | 12.1295 | 210 |
| 1738971000 | 12.0441 | -0.06 | -0.50 | 12.105 | 12.105 | 12.0441 | 150 |
| 1738884600 | 12.105 | 0.06 | 0.51 | 12.044 | 12.105 | 12.044 | 92 |
| 1738798200 | 12.044 | 0.03 | 0.24 | 12.0146 | 12.044 | 12.0146 | 27 |
| 1738711800 | 12.0146 | 0.08 | 0.71 | 12.15 | 12.15 | 11.9936 | 153 |
| 1738625400 | 11.9297 | -0.05 | -0.45 | 12 | 12 | 11.9297 | 53 |
| 1738366200 | 11.9839 | -0.02 | -0.17 | 12.14 | 12.14 | 11.9839 | 92 |
| 1738279800 | 12.0046 | 0.08 | 0.67 | 11.83 | 12.05 | 11.83 | 315 |
| 1738193400 | 11.9245 | -0.04 | -0.32 | 12.15 | 12.15 | 11.9 | 60 |
| 1738107000 | 11.9631 | 0.09 | 0.75 | 12.11 | 12.11 | 11.95 | 338 |
| 1738020600 | 11.8739 | -0.21 | -1.74 | 12.03 | 12.03 | 11.84 | 539 |
| 1737761400 | 12.0847 | 0.04 | 0.29 | 12.31 | 12.31 | 12.0847 | 400 |
| 1737675000 | 12.0493 | 0 | 0.00 | 12.0493 | 12.0493 | 12.0493 | 0 |
| 1737588600 | 12.0493 | 0.05 | 0.43 | 11.9975 | 12.0493 | 11.9975 | 2 |
| 1737502200 | 11.9975 | 0.14 | 1.16 | 12.12 | 12.12 | 11.9975 | 254 |
| 1737156600 | 11.8595 | 0.08 | 0.64 | 12.05 | 12.05 | 11.8595 | 157 |
| 1737070200 | 11.7845 | 0.02 | 0.20 | 11.7605 | 11.7845 | 11.7605 | 273 |
| 1736983800 | 11.7605 | 0.23 | 1.96 | 11.5342 | 11.7709 | 11.5342 | 450 |
| 1736897400 | 11.5342 | 0.03 | 0.22 | 11.56 | 11.56 | 11.53 | 783 |
| 1736811000 | 11.5089 | 0.02 | 0.22 | 11.58 | 11.58 | 11.5089 | 328 |
| 1736551800 | 11.4842 | -0.14 | -1.24 | 11.76 | 11.76 | 11.4842 | 26 |
| 1736379000 | 11.6287 | 0.03 | 0.29 | 11.5945 | 11.6287 | 11.5945 | 136 |
| 1736292600 | 11.5945 | -0.13 | -1.11 | 11.72 | 11.72 | 11.5945 | 723 |
| 1736206200 | 11.725 | 0.08 | 0.73 | 11.53 | 11.725 | 11.53 | 161 |
| 1735947000 | 11.6405 | 0.14 | 1.18 | 11.77 | 11.77 | 11.59 | 332 |
| 1735860600 | 11.5042 | -0 | -0.00 | 11.61 | 11.64 | 11.5042 | 15 |
| 1735687800 | 11.5046 | -0.05 | -0.43 | 11.75 | 11.75 | 11.5046 | 150 |
| 1735601400 | 11.5542 | -0.11 | -0.90 | 11.37 | 11.5542 | 11.37 | 9 |
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
