We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.13 | -1.07349298101 | 12.11 | 12.11 | 11.91 | 112112 | 12.01121574 | CS |
| 4 | -0.02 | -0.166666666667 | 12 | 12.18 | 11.86 | 74769 | 12.01708384 | CS |
| 12 | 0.34 | 2.92096219931 | 11.64 | 12.18 | 11.48 | 72175 | 11.86527265 | CS |
| 26 | 0.4 | 3.45423143351 | 11.58 | 12.18 | 11.41 | 63179 | 11.80767434 | CS |
| 52 | 0.27 | 2.30572160547 | 11.71 | 12.3099 | 9.8607 | 74724 | 11.38514197 | CS |
| 156 | -2.98 | -19.9197860963 | 14.96 | 15.15 | 9.8607 | 78271 | 11.6808298 | CS |
| 260 | -1.36 | -10.1949025487 | 13.34 | 15.95 | 9.8607 | 75564 | 12.35462098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 11.93 | -0.06 | -0.50 | 11.97 | 11.98 | 11.91 | 25611 |
| 1721342400 | 11.99 | -0.04 | -0.33 | 12.02 | 12.05 | 11.97 | 326294 |
| 1721256000 | 12.03 | 0 | 0.00 | 12 | 12.0686 | 11.97 | 67842 |
| 1721169600 | 12.03 | -0.08 | -0.66 | 12.11 | 12.11 | 12.01 | 84086 |
| 1721083200 | 12.11 | -0.06 | -0.49 | 12.11 | 12.11 | 12.02 | 61224 |
| 1720824000 | 12.17 | 0.01 | 0.08 | 12.16 | 12.18 | 12.16 | 66363 |
| 1720737600 | 12.1599 | 0.09 | 0.74 | 12.15 | 12.17 | 12.14 | 135645 |
| 1720651200 | 12.07 | 0.01 | 0.08 | 12.13 | 12.135 | 12.04 | 29648 |
| 1720564800 | 12.06 | 0.07 | 0.58 | 12.01 | 12.06 | 12.01 | 79336 |
| 1720478400 | 11.99 | 0.01 | 0.08 | 12 | 12 | 11.95 | 45219 |
| 1720219200 | 11.98 | 0.03 | 0.25 | 12.01 | 12.01 | 11.97 | 25075 |
| 1720040640 | 11.95 | 0 | 0.04 | 11.95 | 12.01 | 11.9353 | 29535 |
| 1719960000 | 11.945 | 0.05 | 0.46 | 11.91 | 11.97 | 11.91 | 34616 |
| 1719873600 | 11.89 | -0.04 | -0.34 | 11.97 | 11.98 | 11.86 | 60199 |
| 1719614400 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 0 |
| 1719528000 | 11.93 | -0.07 | -0.58 | 12.03 | 12.03 | 11.93 | 90406 |
| 1719441600 | 12 | 0 | 0.00 | 11.97 | 12 | 11.94 | 70607 |
| 1719355200 | 12 | 0.04 | 0.33 | 11.99 | 12.01 | 11.96 | 58717 |
| 1719268800 | 11.96 | -0.04 | -0.33 | 12 | 12.02 | 11.9502 | 49933 |
| 1719009600 | 12 | 0.11 | 0.93 | 11.94 | 12 | 11.9062 | 50144 |
| 1718923200 | 11.89 | -0.06 | -0.50 | 11.93 | 11.96 | 11.86 | 71843 |
| 1718750400 | 11.95 | -0.05 | -0.42 | 12 | 12.03 | 11.92 | 56155 |
| 1718664000 | 12 | -0.03 | -0.25 | 12.04 | 12.04 | 11.95 | 70428 |
| 1718404800 | 12.03 | -0.01 | -0.08 | 12.01 | 12.115 | 11.93 | 213242 |
| 1718318400 | 12.04 | 0.09 | 0.75 | 12.02 | 12.07 | 12 | 34119 |
| 1718232000 | 11.95 | -0.06 | -0.50 | 12.12 | 12.12 | 11.95 | 74255 |
| 1718145600 | 12.01 | 0.01 | 0.08 | 12.03 | 12.05 | 11.9623 | 61003 |
| 1718059200 | 12 | 0.05 | 0.42 | 11.95 | 12.05 | 11.935 | 155750 |
| 1717800000 | 11.95 | 0.05 | 0.42 | 11.87 | 11.97 | 11.8 | 131843 |
| 1717713600 | 11.9 | 0.05 | 0.42 | 11.85 | 11.935 | 11.81 | 76670 |
| 1717627200 | 11.85 | 0.16 | 1.37 | 11.69 | 11.9 | 11.66 | 190112 |
| 1717540800 | 11.69 | 0.08 | 0.69 | 11.61 | 11.71 | 11.55 | 65205 |
| 1717454400 | 11.61 | 0.06 | 0.52 | 11.55 | 11.62 | 11.51 | 62365 |
| 1717195200 | 11.55 | 0.04 | 0.35 | 11.51 | 11.6 | 11.51 | 75738 |
| 1717108800 | 11.51 | 0.03 | 0.26 | 11.48 | 11.6 | 11.48 | 125062 |
| 1717022400 | 11.48 | -0.09 | -0.78 | 11.54 | 11.55 | 11.48 | 89297 |
| 1716936000 | 11.57 | -0.12 | -1.03 | 11.69 | 11.69 | 11.55 | 113737 |
| 1716590400 | 11.6906 | 0.06 | 0.52 | 11.63 | 11.7 | 11.605 | 54367 |
| 1716504000 | 11.63 | -0.03 | -0.26 | 11.71 | 11.71 | 11.58 | 32634 |
| 1716417600 | 11.66 | -0.09 | -0.77 | 11.73 | 11.75 | 11.66 | 57416 |
| 1716331200 | 11.75 | -0.03 | -0.25 | 11.78 | 11.78 | 11.74 | 55429 |
| 1716244800 | 11.78 | 0.07 | 0.60 | 11.87 | 11.87 | 11.75 | 60478 |
| 1715985600 | 11.71 | 0.01 | 0.09 | 11.72 | 11.75 | 11.7 | 46216 |
| 1715899200 | 11.7 | -0.03 | -0.26 | 11.72 | 11.7533 | 11.7 | 47001 |
| 1715812800 | 11.73 | 0.08 | 0.69 | 11.7 | 11.75 | 11.7 | 93669 |
| 1715726400 | 11.65 | -0.08 | -0.68 | 11.71 | 11.71 | 11.65 | 55993 |
| 1715640000 | 11.73 | -0.02 | -0.17 | 11.81 | 11.81 | 11.7 | 67266 |
| 1715380800 | 11.75 | -0.03 | -0.25 | 11.78 | 11.79 | 11.72 | 45077 |
| 1715294400 | 11.78 | -0.06 | -0.51 | 11.86 | 11.86 | 11.77 | 39837 |
| 1715208000 | 11.84 | -0.02 | -0.17 | 11.86 | 11.9 | 11.83 | 22360 |
| 1715121600 | 11.86 | 0.09 | 0.76 | 11.86 | 11.88 | 11.815 | 35947 |
| 1715035200 | 11.77 | 0.07 | 0.60 | 11.7 | 11.8 | 11.7 | 25859 |
| 1714776000 | 11.7 | 0.08 | 0.73 | 11.7 | 11.765 | 11.7 | 65986 |
| 1714689600 | 11.615 | 0.01 | 0.04 | 11.66 | 11.67 | 11.6 | 73443 |
| 1714603200 | 11.61 | 0.07 | 0.61 | 11.6 | 11.66 | 11.57 | 57434 |
| 1714516800 | 11.54 | -0.04 | -0.35 | 11.53 | 11.56 | 11.521 | 16011 |
| 1714430400 | 11.58 | 0 | 0.03 | 11.64 | 11.64 | 11.565 | 43369 |
| 1714171200 | 11.576343 | 0.06 | 0.49 | 11.55 | 11.61 | 11.52 | 12792 |
| 1714084800 | 11.52 | -0.06 | -0.52 | 11.52 | 11.53 | 11.51 | 19021 |
| 1713998400 | 11.58 | -0.11 | -0.94 | 11.68 | 11.68 | 11.57 | 34704 |
| 1713912000 | 11.69 | 0.13 | 1.12 | 11.53 | 11.74 | 11.53 | 33130 |
| 1713825600 | 11.56 | 0.01 | 0.09 | 11.55 | 11.57 | 11.53 | 33489 |
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
