We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.18 | -1.49253731343 | 12.06 | 12.07 | 11.79 | 440616 | 11.88122783 | CS |
| 4 | -0.05 | -0.419111483655 | 11.93 | 12.24 | 11.79 | 240191 | 11.94282374 | CS |
| 12 | 0.11 | 0.934579439252 | 11.77 | 12.24 | 11.7109 | 179943 | 11.95565746 | CS |
| 26 | 0.38 | 3.30434782609 | 11.5 | 12.24 | 11.455 | 159082 | 11.83763671 | CS |
| 52 | 0.99 | 9.09090909091 | 10.89 | 12.24 | 10.465 | 162385 | 11.45223596 | CS |
| 156 | -1.88 | -13.6627906977 | 13.76 | 14.135 | 10.27 | 145391 | 11.83645636 | CS |
| 260 | -3.06 | -20.4819277108 | 14.94 | 15.05 | 7.91 | 162745 | 12.18673346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 11.88 | 0.06 | 0.51 | 11.82 | 11.925 | 11.82 | 212353 |
| 1721688000 | 11.82 | 0.01 | 0.08 | 11.85 | 11.91 | 11.82 | 195647 |
| 1721428800 | 11.81 | -0.13 | -1.09 | 11.97 | 11.99 | 11.79 | 1065088 |
| 1721342400 | 11.94 | 0.01 | 0.08 | 11.93 | 11.98 | 11.92 | 241638 |
| 1721256000 | 11.93 | -0.1 | -0.83 | 12.04 | 12.06 | 11.91 | 460869 |
| 1721169600 | 12.03 | -0.02 | -0.17 | 12.06 | 12.07 | 11.99 | 281308 |
| 1721083200 | 12.05 | -0.08 | -0.66 | 12.1 | 12.115 | 11.97 | 403241 |
| 1720824000 | 12.13 | -0.05 | -0.41 | 12.16 | 12.17 | 12.13 | 96320 |
| 1720737600 | 12.18 | 0 | 0.00 | 12.2 | 12.24 | 12.15 | 111058 |
| 1720651200 | 12.18 | 0.05 | 0.41 | 12.17 | 12.18 | 12.11 | 124662 |
| 1720564800 | 12.13 | 0.06 | 0.50 | 12.11 | 12.19 | 12.095 | 98467 |
| 1720478400 | 12.07 | 0.02 | 0.17 | 12.09 | 12.11 | 12.02 | 97301 |
| 1720219200 | 12.05 | -0.06 | -0.50 | 12.12 | 12.14 | 12.005 | 146802 |
| 1720040640 | 12.11 | 0.13 | 1.09 | 11.98 | 12.11 | 11.98 | 109683 |
| 1719960000 | 11.98 | 0.04 | 0.34 | 11.97 | 12 | 11.94 | 99785 |
| 1719873600 | 11.94 | 0.07 | 0.59 | 11.89 | 12.055 | 11.89 | 337847 |
| 1719614400 | 11.87 | 0 | 0.00 | 11.87 | 11.87 | 11.87 | 0 |
| 1719528000 | 11.87 | 0.02 | 0.17 | 11.89 | 11.97 | 11.87 | 173746 |
| 1719441600 | 11.85 | -0.04 | -0.34 | 11.92 | 11.955 | 11.84 | 168305 |
| 1719355200 | 11.89 | -0.01 | -0.08 | 11.93 | 11.98 | 11.88 | 211740 |
| 1719268800 | 11.9 | 0.06 | 0.51 | 11.85 | 11.91 | 11.8401 | 87963 |
| 1719009600 | 11.84 | -0.1 | -0.84 | 11.89 | 11.91 | 11.8005 | 99593 |
| 1718923200 | 11.94 | -0.05 | -0.38 | 12.03 | 12.041 | 11.915 | 168574 |
| 1718750400 | 11.985 | -0.05 | -0.37 | 12.05 | 12.07 | 11.98 | 110921 |
| 1718664000 | 12.03 | -0.06 | -0.50 | 12.08 | 12.09 | 12.015 | 188641 |
| 1718404800 | 12.09 | 0.02 | 0.17 | 12.08 | 12.0962 | 12.0252 | 82889 |
| 1718318400 | 12.07 | -0.04 | -0.33 | 12.15 | 12.15 | 12.03 | 90413 |
| 1718232000 | 12.11 | 0.04 | 0.35 | 12.13 | 12.165 | 12.1 | 104994 |
| 1718145600 | 12.068 | 0.06 | 0.47 | 11.95 | 12.07 | 11.95 | 59120 |
| 1718059200 | 12.012 | -0.12 | -0.97 | 12.15 | 12.185 | 12.01 | 221759 |
| 1717800000 | 12.13 | 0.04 | 0.33 | 12.07 | 12.22 | 12 | 224046 |
| 1717713600 | 12.09 | 0.16 | 1.34 | 11.93 | 12.105 | 11.875 | 261192 |
| 1717627200 | 11.93 | 0.11 | 0.93 | 11.86 | 11.93 | 11.835 | 475397 |
| 1717540800 | 11.82 | 0.01 | 0.08 | 11.79 | 11.86 | 11.76 | 193674 |
| 1717454400 | 11.81 | -0.05 | -0.42 | 11.85 | 11.89 | 11.79 | 171450 |
| 1717195200 | 11.86 | 0.03 | 0.25 | 11.85 | 11.9 | 11.83 | 119684 |
| 1717108800 | 11.83 | 0.08 | 0.68 | 11.78 | 11.83 | 11.73 | 238463 |
| 1717022400 | 11.75 | -0.09 | -0.76 | 11.83 | 11.83 | 11.7109 | 179887 |
| 1716936000 | 11.84 | -0.08 | -0.67 | 11.95 | 11.95 | 11.82 | 51709 |
| 1716590400 | 11.92 | -0.03 | -0.25 | 12.01 | 12.01 | 11.86 | 132422 |
| 1716504000 | 11.95 | -0.06 | -0.50 | 12.01 | 12.08 | 11.935 | 85764 |
| 1716417600 | 12.01 | -0.15 | -1.23 | 12.07 | 12.1001 | 12 | 172049 |
| 1716331200 | 12.16 | 0.04 | 0.33 | 12.15 | 12.18 | 12.09 | 176140 |
| 1716244800 | 12.12 | -0.01 | -0.08 | 12.14 | 12.1738 | 12.09 | 185557 |
| 1715985600 | 12.13 | 0.04 | 0.29 | 12.13 | 12.17 | 12.095 | 176425 |
| 1715899200 | 12.095 | -0.03 | -0.21 | 12.12 | 12.13 | 12.09 | 91133 |
| 1715812800 | 12.12 | 0.04 | 0.33 | 12.12 | 12.12 | 12.07 | 122774 |
| 1715726400 | 12.08 | 0.13 | 1.09 | 12 | 12.11 | 11.9721 | 140173 |
| 1715640000 | 11.95 | -0.04 | -0.31 | 12 | 12.015 | 11.95 | 160043 |
| 1715380800 | 11.9875 | 0.03 | 0.23 | 11.98 | 11.9981 | 11.95 | 55593 |
| 1715294400 | 11.96 | -0.05 | -0.42 | 12.03 | 12.031 | 11.9401 | 107774 |
| 1715208000 | 12.01 | 0.07 | 0.59 | 11.95 | 12.04 | 11.95 | 144859 |
| 1715121600 | 11.94 | 0.06 | 0.51 | 11.93 | 11.9915 | 11.895 | 152472 |
| 1715035200 | 11.88 | -0.04 | -0.29 | 11.91 | 11.93 | 11.88 | 85560 |
| 1714776000 | 11.915 | 0.1 | 0.89 | 11.82 | 11.92 | 11.8102 | 108858 |
| 1714689600 | 11.81 | -0.03 | -0.25 | 11.84 | 11.85 | 11.77 | 147710 |
| 1714603200 | 11.84 | 0.06 | 0.51 | 11.78 | 11.91 | 11.75 | 205742 |
| 1714516800 | 11.78 | 0.01 | 0.08 | 11.77 | 11.79 | 11.74 | 133935 |
| 1714430400 | 11.77 | 0 | 0.00 | 11.75 | 11.78 | 11.7199 | 151154 |
| 1714171200 | 11.77 | 0.05 | 0.43 | 11.75 | 11.77 | 11.74 | 99993 |
| 1714084800 | 11.72 | -0.07 | -0.59 | 11.74 | 11.7447 | 11.71 | 82925 |
| 1713998400 | 11.79 | 0.05 | 0.43 | 11.75 | 11.79 | 11.72 | 114052 |
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
