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 | -0.07 | -0.597269624573 | 11.72 | 11.89 | 11.35 | 346639 | 11.61007859 | DE |
| 4 | 0.1 | 0.865800865801 | 11.55 | 11.89 | 10.8 | 432820 | 11.42197407 | DE |
| 12 | 1.24 | 11.911623439 | 10.41 | 11.98 | 9.9 | 684264 | 10.97516649 | DE |
| 26 | 1.27 | 12.2350674374 | 10.38 | 11.98 | 9.78 | 736082 | 10.61499865 | DE |
| 52 | -1.95 | -14.3382352941 | 13.6 | 15.27 | 9.78 | 576980 | 11.47472221 | DE |
| 156 | -2 | -14.652014652 | 13.65 | 16.06 | 8.65 | 483337 | 12.22490081 | DE |
| 260 | 1.85 | 18.8775510204 | 9.8 | 17.665 | 2.5 | 595186 | 11.04367684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 11.52 | 0.11 | 0.96 | 11.57 | 11.68 | 11.49 | 429303 |
| 1732166100 | 11.41 | -0.18 | -1.55 | 11.65 | 11.65 | 11.35 | 343784 |
| 1732079700 | 11.59 | -0.24 | -2.03 | 11.7 | 11.765 | 11.51 | 278715 |
| 1731993300 | 11.83 | 0.12 | 1.02 | 11.73 | 11.89 | 11.7 | 374709 |
| 1731906900 | 11.71 | -0.04 | -0.34 | 11.72 | 11.78 | 11.62 | 306686 |
| 1731647700 | 11.75 | 0.29 | 2.53 | 11.81 | 11.81 | 11.55 | 367821 |
| 1731561300 | 11.46 | -0.06 | -0.52 | 11.6 | 11.67 | 11.43 | 319816 |
| 1731474900 | 11.52 | -0.25 | -2.12 | 11.69 | 11.72 | 11.52 | 249067 |
| 1731388500 | 11.77 | 0.25 | 2.17 | 11.53 | 11.79 | 11.51 | 509781 |
| 1731302100 | 11.52 | -0.08 | -0.69 | 11.62 | 11.65 | 11.5 | 417426 |
| 1731042900 | 11.6 | 0.07 | 0.61 | 11.74 | 11.78 | 11.6 | 332703 |
| 1730956500 | 11.53 | 0.07 | 0.61 | 11.48 | 11.565 | 11.47 | 461756 |
| 1730870100 | 11.46 | 0.21 | 1.87 | 11.38 | 11.5 | 11.31 | 345912 |
| 1730783700 | 11.25 | 0.02 | 0.18 | 11.15 | 11.28 | 11.12 | 351294 |
| 1730697300 | 11.23 | 0.28 | 2.56 | 11 | 11.34 | 10.95 | 474977 |
| 1730438100 | 10.95 | -0.17 | -1.53 | 10.99 | 10.99 | 10.8 | 656412 |
| 1730351700 | 11.12 | -0.13 | -1.16 | 11.28 | 11.32 | 11.03 | 555812 |
| 1730265300 | 11.25 | -0.1 | -0.88 | 11.36 | 11.39 | 11.18 | 756700 |
| 1730178900 | 11.35 | -0.04 | -0.35 | 11.41 | 11.495 | 11.12 | 713609 |
| 1730092500 | 11.39 | -0.2 | -1.73 | 11.55 | 11.58 | 11.365 | 410107 |
| 1729833300 | 11.59 | 0 | 0.00 | 11.65 | 11.7 | 11.51 | 414587 |
| 1729746900 | 11.59 | -0.06 | -0.52 | 11.5 | 11.65 | 11.42 | 654560 |
| 1729660500 | 11.65 | -0.07 | -0.60 | 11.81 | 11.89 | 11.5 | 740933 |
| 1729574100 | 11.72 | -0.22 | -1.84 | 11.91 | 11.98 | 11.7 | 1283093 |
| 1729487700 | 11.94 | 0.39 | 3.33 | 11.65 | 11.98 | 11.61 | 1627018 |
| 1729228500 | 11.555 | -0.02 | -0.13 | 11.65 | 11.75 | 11.38 | 1120535 |
| 1729142100 | 11.57 | 0.58 | 5.28 | 11.05 | 11.58 | 11 | 906085 |
| 1729055700 | 10.99 | -0.29 | -2.57 | 11.26 | 11.28 | 10.96 | 634613 |
| 1728969300 | 11.28 | 0.11 | 0.98 | 11.3 | 11.4 | 11.22 | 516782 |
| 1728882900 | 11.17 | -0.11 | -0.98 | 11.39 | 11.41 | 11.11 | 525849 |
| 1728623700 | 11.28 | 0.07 | 0.62 | 11.23 | 11.42 | 11.125 | 757667 |
| 1728537300 | 11.21 | 0.21 | 1.91 | 11.05 | 11.3 | 11.03 | 863293 |
| 1728450900 | 11 | 0 | 0.00 | 11.01 | 11.08 | 10.95 | 450558 |
| 1728364500 | 11 | -0.06 | -0.54 | 10.94 | 11.14 | 10.94 | 670799 |
| 1728278100 | 11.06 | 0.21 | 1.94 | 11.01 | 11.09 | 10.76 | 277307 |
| 1728022500 | 10.85 | -0.15 | -1.36 | 11 | 11.05 | 10.8 | 970160 |
| 1727936100 | 11 | -0.03 | -0.27 | 11.06 | 11.12 | 10.99 | 631271 |
| 1727849700 | 11.03 | -0.04 | -0.36 | 11.02 | 11.13 | 10.95 | 655965 |
| 1727763300 | 11.07 | 0.11 | 1.00 | 10.99 | 11.14 | 10.98 | 536121 |
| 1727676900 | 10.96 | 0.02 | 0.18 | 11.11 | 11.23 | 10.66 | 777896 |
| 1727417700 | 10.94 | 0.24 | 2.24 | 10.83 | 11.08 | 10.8 | 840465 |
| 1727331300 | 10.7 | 0.01 | 0.09 | 10.76 | 10.82 | 10.66 | 743237 |
| 1727244900 | 10.69 | 0.13 | 1.23 | 10.66 | 10.73 | 10.57 | 517501 |
| 1727158500 | 10.56 | 0.06 | 0.57 | 10.53 | 10.66 | 10.37 | 612843 |
| 1727072100 | 10.5 | -0.04 | -0.38 | 10.56 | 10.6 | 10.35 | 377042 |
| 1726812900 | 10.54 | 0.23 | 2.23 | 10.27 | 10.63 | 10.24 | 2090071 |
| 1726726500 | 10.31 | -0.06 | -0.58 | 10.47 | 10.47 | 10.26 | 1041324 |
| 1726640100 | 10.37 | 0.22 | 2.17 | 10.11 | 10.4 | 10.1 | 508399 |
| 1726553700 | 10.15 | 0.05 | 0.50 | 10.15 | 10.26 | 10.09 | 580784 |
| 1726467300 | 10.1 | -0.2 | -1.94 | 10.35 | 10.39 | 10.07 | 807211 |
| 1726208100 | 10.3 | 0.18 | 1.78 | 10.23 | 10.38 | 10.18 | 791985 |
| 1726121700 | 10.12 | 0.08 | 0.80 | 10.01 | 10.2 | 10 | 714234 |
| 1726035300 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1725948900 | 10.04 | -0.34 | -3.28 | 10.11 | 10.16 | 9.94 | 1077313 |
| 1725862500 | 10.38 | -0.08 | -0.76 | 10.42 | 10.43 | 10.3 | 762355 |
| 1725603300 | 10.46 | 0.09 | 0.87 | 10.36 | 10.54 | 10.32 | 579707 |
| 1725516900 | 10.37 | -0.21 | -1.98 | 10.58 | 10.62 | 10.37 | 1074538 |
| 1725430500 | 10.58 | -0.18 | -1.67 | 10.6 | 10.8 | 10.52 | 913250 |
| 1725344100 | 10.76 | 0.01 | 0.09 | 10.82 | 10.93 | 10.725 | 1024226 |
| 1725257700 | 10.75 | 0.3 | 2.87 | 10.41 | 10.77 | 10.38 | 1199784 |
| 1724998500 | 10.45 | 0.31 | 3.06 | 10.23 | 10.46 | 10.14 | 1199778 |
| 1724912100 | 10.14 | 0.1 | 1.00 | 10.02 | 10.25 | 9.975 | 1704500 |
| 1724825700 | 10.04 | -0.08 | -0.79 | 10.08 | 10.21 | 10 | 1298705 |
| 1724739300 | 10.12 | 0.02 | 0.20 | 10.1 | 10.23 | 10.03 | 931201 |
| 1724652900 | 10.1 | -0.17 | -1.66 | 10.33 | 10.46 | 10.06 | 1204647 |
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
