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 | -1.69765561843 | 12.37 | 13.165 | 11.65 | 1547474 | 12.3011842 | CS |
| 4 | 0.56 | 4.8275862069 | 11.6 | 13.53 | 11.25 | 1572544 | 12.14539977 | CS |
| 12 | 0.6 | 5.19031141869 | 11.56 | 13.53 | 9.93 | 1396532 | 11.48079437 | CS |
| 26 | 2.45 | 25.2317198764 | 9.71 | 13.53 | 9.56 | 1421631 | 11.19789515 | CS |
| 52 | -10.65 | -46.6900482245 | 22.81 | 24.11 | 9.56 | 1520907 | 12.73423769 | CS |
| 156 | -26.81 | -68.796510136 | 38.97 | 45.86 | 9.56 | 1309194 | 20.54988224 | CS |
| 260 | -20.48 | -62.7450980392 | 32.64 | 65.92 | 9.56 | 1082450 | 26.23331405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 12.16 | 0.44 | 3.75 | 11.68 | 12.485 | 11.38 | 1993150 |
| 1741304100 | 11.72 | -0.42 | -3.46 | 11.98 | 12.4549 | 11.65 | 1399262 |
| 1741217700 | 12.14 | 0.05 | 0.41 | 12.09 | 12.23 | 11.895 | 1466351 |
| 1741131300 | 12.09 | -0.57 | -4.50 | 12.39 | 12.48 | 12.05 | 1484377 |
| 1741044900 | 12.66 | -0.05 | -0.39 | 12.75 | 13.165 | 12.64 | 1873694 |
| 1740785700 | 12.71 | 0.34 | 2.75 | 12.37 | 12.89 | 12.31 | 1636967 |
| 1740699300 | 12.37 | -0.4 | -3.13 | 12.77 | 12.87 | 12.22 | 1612585 |
| 1740612900 | 12.77 | 1.33 | 11.63 | 13.5 | 13.84 | 12.58 | 3728479 |
| 1740526500 | 11.44 | -0.22 | -1.89 | 11.7 | 11.97 | 11.305 | 2540085 |
| 1740440100 | 11.66 | -0.04 | -0.34 | 11.83 | 11.945 | 11.52 | 1416607 |
| 1740180900 | 11.7 | -0.67 | -5.42 | 12.53 | 12.57 | 11.7 | 1548948 |
| 1740094500 | 12.37 | -0.02 | -0.16 | 12.28 | 12.43 | 12.15 | 988663 |
| 1740008100 | 12.39 | 0.15 | 1.23 | 12.12 | 12.42 | 12.07 | 1102620 |
| 1739921700 | 12.24 | -0.19 | -1.53 | 12.43 | 12.8764 | 12.23 | 1767569 |
| 1739576100 | 12.43 | 0.38 | 3.15 | 12.21 | 12.505 | 12 | 2174569 |
| 1739489700 | 12.05 | 0.18 | 1.52 | 11.95 | 12.255 | 11.875 | 1077693 |
| 1739403300 | 11.87 | 0.22 | 1.89 | 11.56 | 11.94 | 11.435 | 1094796 |
| 1739316900 | 11.65 | -0.07 | -0.60 | 11.65 | 11.73 | 11.39 | 1061083 |
| 1739230500 | 11.72 | 0.14 | 1.21 | 11.61 | 11.825 | 11.25 | 1034004 |
| 1738971300 | 11.58 | -0.1 | -0.86 | 11.62 | 11.69 | 11.455 | 1127426 |
| 1738884900 | 11.68 | -0.11 | -0.93 | 11.91 | 12.2 | 11.645 | 942423 |
| 1738798500 | 11.79 | 0.38 | 3.33 | 11.47 | 11.835 | 11.46 | 1475511 |
| 1738712100 | 11.41 | 0.35 | 3.16 | 11.04 | 11.51 | 10.95 | 1123844 |
| 1738625700 | 11.06 | -0.34 | -2.98 | 11.06 | 11.23 | 10.91 | 1022200 |
| 1738366500 | 11.4 | -0.23 | -1.98 | 11.6 | 11.675 | 11.325 | 1240604 |
| 1738280100 | 11.63 | 0.17 | 1.48 | 11.53 | 11.85 | 11.49 | 1538760 |
| 1738193700 | 11.46 | -0.01 | -0.09 | 11.42 | 11.51 | 11.12 | 1085981 |
| 1738107300 | 11.47 | 0.24 | 2.14 | 11.21 | 11.545 | 11.06 | 1165153 |
| 1738020900 | 11.23 | -0.07 | -0.62 | 11.33 | 11.49 | 11.095 | 1265574 |
| 1737761700 | 11.3 | 0.16 | 1.44 | 11.26 | 11.35 | 11.07 | 1043895 |
| 1737675300 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1737588900 | 11.14 | -0.31 | -2.71 | 11.36 | 11.525 | 11.12 | 1564012 |
| 1737502500 | 11.45 | 0.65 | 6.02 | 10.96 | 11.58 | 10.925 | 2288252 |
| 1737156900 | 10.8 | 0.05 | 0.47 | 11 | 11.25 | 10.665 | 2139945 |
| 1737070500 | 10.75 | -0.07 | -0.65 | 10.87 | 10.955 | 10.57 | 1212629 |
| 1736984100 | 10.82 | 0.22 | 2.08 | 10.85 | 11.035 | 10.74 | 1580550 |
| 1736897700 | 10.6 | 0.02 | 0.19 | 10.61 | 10.73 | 10.42 | 1568930 |
| 1736811300 | 10.58 | 0.06 | 0.57 | 10.43 | 10.62 | 10.155 | 1412927 |
| 1736552100 | 10.52 | -0.02 | -0.19 | 10.37 | 10.57 | 10.19 | 1311434 |
| 1736379300 | 10.54 | -0.36 | -3.30 | 10.82 | 10.86 | 10.49 | 1284973 |
| 1736292900 | 10.9 | -0.15 | -1.36 | 11.12 | 11.26 | 10.8 | 1188578 |
| 1736206500 | 11.05 | 0.17 | 1.56 | 10.88 | 11.17 | 10.79 | 1466099 |
| 1735947300 | 10.88 | 0.11 | 1.02 | 10.79 | 11.03 | 10.67 | 1193587 |
| 1735860900 | 10.77 | 0.35 | 3.36 | 10.54 | 10.905 | 10.45 | 1280172 |
| 1735688100 | 10.42 | 0.32 | 3.17 | 10.19 | 10.575 | 10.19 | 1438072 |
| 1735601700 | 10.1 | -0.47 | -4.45 | 10.48 | 10.52 | 9.93 | 1673552 |
| 1735342500 | 10.57 | 0 | 0.00 | 10.61 | 10.885 | 10.535 | 1210088 |
| 1735256100 | 10.57 | -0.45 | -4.08 | 10.84 | 10.99 | 10.545 | 1256802 |
| 1735077840 | 11.02 | 0.05 | 0.46 | 10.97 | 11.145 | 10.77 | 399484 |
| 1734996900 | 10.97 | -0.6 | -5.19 | 11.46 | 11.46 | 10.96 | 1209832 |
| 1734737700 | 11.57 | 0.5 | 4.52 | 10.96 | 11.9 | 10.92 | 2101400 |
| 1734651300 | 11.07 | -0.18 | -1.60 | 11.27 | 11.37 | 10.99 | 1305522 |
| 1734564900 | 11.25 | -0.15 | -1.32 | 11.44 | 11.655 | 11.09 | 1482667 |
| 1734478500 | 11.4 | -0.18 | -1.55 | 11.54 | 11.725 | 11.225 | 986345 |
| 1734392100 | 11.58 | 0.17 | 1.49 | 11.35 | 11.83 | 11.25 | 833050 |
| 1734132900 | 11.41 | -0.22 | -1.89 | 11.65 | 11.7 | 11.255 | 698336 |
| 1734046500 | 11.63 | -0.27 | -2.27 | 11.88 | 11.93 | 11.53 | 946441 |
| 1733960100 | 11.9 | -0.15 | -1.24 | 12.12 | 12.21 | 11.74 | 1068920 |
| 1733873700 | 12.05 | 0.57 | 4.97 | 11.49 | 12.21 | 11.1 | 1481947 |
| 1733787300 | 11.48 | 0.25 | 2.23 | 11.43 | 11.86 | 11.36 | 1384565 |
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
