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 | -0.09 | -0.737100737101 | 12.21 | 12.21 | 12.08 | 109506 | 12.19221563 | CS |
| 4 | 0 | 0 | 12.12 | 12.3 | 11.95 | 53329 | 12.16328911 | CS |
| 12 | 0.61 | 5.29973935708 | 11.51 | 12.3 | 11.23 | 33461 | 11.89985635 | CS |
| 26 | 0.39 | 3.32480818414 | 11.73 | 12.3 | 11.23 | 22185 | 11.85316055 | CS |
| 52 | 1.67 | 15.980861244 | 10.45 | 12.3 | 10.2 | 20997 | 11.34384253 | CS |
| 156 | 2.13 | 21.3213213213 | 9.99 | 12.3 | 9.39 | 30708 | 10.54512084 | CS |
| 260 | 2.13 | 21.3213213213 | 9.99 | 12.3 | 9.39 | 30708 | 10.54512084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743022980 | 12.08 | -0.07 | -0.58 | 12.14 | 12.14 | 12.08 | 43949 |
| 1742936520 | 12.15 | -0.04 | -0.33 | 12.17 | 12.17 | 12.15 | 14064 |
| 1742850120 | 12.19 | 0.01 | 0.08 | 12.17 | 12.19 | 12.17 | 54078 |
| 1742590920 | 12.18 | -0.03 | -0.25 | 12.19 | 12.19 | 12.18 | 69958 |
| 1742504520 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 365483 |
| 1742418120 | 12.21 | 0.04 | 0.33 | 12.2 | 12.21 | 12.2 | 25552 |
| 1742331720 | 12.17 | -0.01 | -0.08 | 12.16 | 12.17 | 12.16 | 16733 |
| 1742245320 | 12.18 | 0.05 | 0.41 | 12.23 | 12.23 | 12.18 | 25224 |
| 1741986000 | 12.13 | 0.02 | 0.17 | 12.12 | 12.13 | 12.12 | 17857 |
| 1741899720 | 12.11 | 0.02 | 0.17 | 12.3 | 12.3 | 12.11 | 36797 |
| 1741813320 | 12.09 | -0.09 | -0.74 | 12.13 | 12.13 | 12.09 | 11290 |
| 1741726800 | 12.18 | -0.06 | -0.49 | 12.26 | 12.26 | 12.18 | 39379 |
| 1741640400 | 12.24 | -0.06 | -0.49 | 12.24 | 12.24 | 12.24 | 31879 |
| 1741384800 | 12.3 | 0.13 | 1.07 | 12.21 | 12.3 | 12.21 | 47937 |
| 1741298400 | 12.17 | 0.03 | 0.25 | 12.14 | 12.17 | 12.14 | 25470 |
| 1741212060 | 12.14 | 0.1 | 0.83 | 12.02 | 12.14 | 12.02 | 5662 |
| 1741125660 | 12.04 | -0.04 | -0.33 | 12.03 | 12.04 | 12.03 | 73154 |
| 1741039200 | 12.08 | 0.06 | 0.50 | 12.22 | 12.22 | 12.08 | 116578 |
| 1740780000 | 12.02 | -0.04 | -0.33 | 12.02 | 12.03 | 11.95 | 11187 |
| 1740693600 | 12.06 | 0.04 | 0.33 | 12.12 | 12.12 | 11.99 | 34342 |
| 1740607200 | 12.02 | 0.02 | 0.17 | 12.06 | 12.06 | 11.97 | 32713 |
| 1740520800 | 12 | 0.12 | 1.01 | 11.81 | 12.01 | 11.81 | 22798 |
| 1740434400 | 11.88 | 0.05 | 0.42 | 11.87 | 11.9 | 11.87 | 8961 |
| 1740175200 | 11.83 | 0.02 | 0.17 | 11.8 | 11.84 | 11.79 | 4768 |
| 1740088800 | 11.81 | 0.01 | 0.08 | 11.8 | 11.81 | 11.78 | 5501 |
| 1740002400 | 11.8 | 0.02 | 0.17 | 11.71 | 11.8 | 11.7 | 41008 |
| 1739916000 | 11.78 | -0.02 | -0.17 | 11.77 | 11.78 | 11.74 | 16906 |
| 1739570400 | 11.8 | -0.05 | -0.42 | 11.88 | 11.88 | 11.78 | 23095 |
| 1739484000 | 11.85 | 0.07 | 0.59 | 11.8 | 11.87 | 11.8 | 16692 |
| 1739397600 | 11.78 | 0.05 | 0.43 | 11.71 | 11.78 | 11.71 | 12553 |
| 1739311200 | 11.73 | -0.01 | -0.09 | 11.71 | 11.74 | 11.7 | 9143 |
| 1739224800 | 11.74 | 0.15 | 1.29 | 11.72 | 11.74 | 11.7 | 16400 |
| 1738965600 | 11.59 | -0.07 | -0.60 | 11.67 | 11.67 | 11.59 | 9446 |
| 1738879200 | 11.66 | -0.14 | -1.19 | 11.88 | 11.88 | 11.65 | 19140 |
| 1738792800 | 11.8 | 0.05 | 0.43 | 11.58 | 11.8 | 11.58 | 8972 |
| 1738706400 | 11.75 | -0.01 | -0.09 | 11.77 | 11.77 | 11.72 | 19117 |
| 1738620000 | 11.76 | -0.05 | -0.42 | 11.73 | 11.76 | 11.73 | 15063 |
| 1738360800 | 11.81 | -0.06 | -0.51 | 11.88 | 11.88 | 11.8 | 6724 |
| 1738274400 | 11.87 | 0.1 | 0.85 | 11.8 | 11.93 | 11.8 | 10266 |
| 1738188000 | 11.77 | 0.01 | 0.09 | 11.77 | 11.8 | 11.73 | 14549 |
| 1738101600 | 11.76 | 0.04 | 0.34 | 11.75 | 11.76 | 11.71 | 9222 |
| 1738015200 | 11.72 | 0.1 | 0.86 | 11.81 | 11.81 | 11.69 | 22966 |
| 1737756000 | 11.62 | 0.08 | 0.69 | 11.58 | 11.64 | 11.56 | 32379 |
| 1737669600 | 11.54 | 0.01 | 0.09 | 11.4 | 11.58 | 11.4 | 21483 |
| 1737583200 | 11.53 | -0.02 | -0.17 | 11.52 | 11.53 | 11.48 | 29941 |
| 1737496800 | 11.55 | 0.02 | 0.17 | 11.51 | 11.56 | 11.47 | 166923 |
| 1737410400 | 11.53 | 0.04 | 0.35 | 11.4 | 11.54 | 11.4 | 18196 |
| 1737151200 | 11.49 | 0.1 | 0.88 | 11.46 | 11.51 | 11.46 | 10254 |
| 1737064800 | 11.39 | 0.12 | 1.06 | 11.37 | 11.39 | 11.35 | 24196 |
| 1736978400 | 11.27 | 0.01 | 0.09 | 11.3 | 11.34 | 11.27 | 146322 |
| 1736892000 | 11.26 | -0.05 | -0.44 | 11.25 | 11.26 | 11.23 | 9935 |
| 1736805600 | 11.31 | -0.07 | -0.62 | 11.31 | 11.33 | 11.29 | 5733 |
| 1736546400 | 11.38 | -0.08 | -0.70 | 11.39 | 11.39 | 11.36 | 7964 |
| 1736460000 | 11.46 | -0.07 | -0.61 | 11.47 | 11.47 | 11.46 | 817 |
| 1736373600 | 11.53 | 0.03 | 0.26 | 11.48 | 11.53 | 11.46 | 5276 |
| 1736287200 | 11.5 | -0.01 | -0.09 | 11.57 | 11.58 | 11.5 | 42077 |
| 1736200800 | 11.51 | -0.04 | -0.35 | 11.58 | 11.58 | 11.51 | 2597 |
| 1735941600 | 11.55 | 0.04 | 0.35 | 11.36 | 11.59 | 11.36 | 18020 |
| 1735855200 | 11.51 | 0.01 | 0.09 | 11.51 | 11.55 | 11.47 | 19512 |
| 1735682400 | 11.5 | 0.08 | 0.70 | 11.58 | 11.58 | 11.47 | 9640 |
| 1735596000 | 11.42 | -0.08 | -0.70 | 11.42 | 11.44 | 11.4 | 4781 |
| 1735336800 | 11.5 | -0.21 | -1.79 | 11.56 | 11.56 | 11.5 | 7195 |
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
