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 | 0.075 | 0.657606313021 | 11.405 | 11.51 | 11.31 | 64658 | 11.38362109 | CS |
| 4 | 0.11 | 0.967458223395 | 11.37 | 11.65 | 11.27 | 74583 | 11.43860394 | CS |
| 12 | -0.46 | -3.85259631491 | 11.94 | 12.17 | 11.27 | 59474 | 11.70388839 | CS |
| 26 | 0.32 | 2.86738351254 | 11.16 | 12.38 | 10.92 | 55024 | 11.63847269 | CS |
| 52 | 0.86 | 8.09792843691 | 10.62 | 12.38 | 10.53 | 62001 | 11.3956092 | CS |
| 156 | -3.96 | -25.6476683938 | 15.44 | 16.43 | 9.3 | 71048 | 11.61470974 | CS |
| 260 | -2.39 | -17.2314347513 | 13.87 | 16.79 | 9.3 | 62173 | 12.53867906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 11.48 | 0 | 0.00 | 11.54 | 11.54 | 11.4597 | 32878 |
| 1732578000 | 11.48 | 0.07 | 0.61 | 11.51 | 11.51 | 11.44 | 76988 |
| 1732318800 | 11.41 | 0.09 | 0.80 | 11.34 | 11.41 | 11.34 | 51679 |
| 1732232400 | 11.32 | 0.01 | 0.09 | 11.35 | 11.38 | 11.31 | 61179 |
| 1732146000 | 11.31 | -0.07 | -0.62 | 11.33 | 11.41 | 11.31 | 63591 |
| 1732059600 | 11.38 | -0.02 | -0.18 | 11.41 | 11.43 | 11.34 | 71698 |
| 1731973200 | 11.4 | 0.02 | 0.18 | 11.42 | 11.44 | 11.37 | 56542 |
| 1731714000 | 11.38 | -0.16 | -1.39 | 11.49 | 11.55 | 11.37 | 85224 |
| 1731627600 | 11.54 | 0 | 0.00 | 11.63 | 11.63 | 11.49 | 51633 |
| 1731541200 | 11.54 | 0.07 | 0.60 | 11.56 | 11.6399 | 11.48 | 101943 |
| 1731454800 | 11.4707 | -0.1 | -0.86 | 11.56 | 11.57 | 11.44 | 65516 |
| 1731368400 | 11.57 | 0.05 | 0.43 | 11.57 | 11.65 | 11.51 | 121223 |
| 1731109200 | 11.52 | 0.07 | 0.61 | 11.48 | 11.57 | 11.47 | 122521 |
| 1731022800 | 11.45 | 0.13 | 1.15 | 11.38 | 11.46 | 11.37 | 86856 |
| 1730936400 | 11.32 | -0.11 | -0.96 | 11.38 | 11.42 | 11.27 | 77149 |
| 1730850000 | 11.43 | 0.06 | 0.57 | 11.36 | 11.47 | 11.36 | 81489 |
| 1730763600 | 11.365 | -0.03 | -0.22 | 11.47 | 11.55 | 11.35 | 120248 |
| 1730500800 | 11.39 | -0.13 | -1.13 | 11.58 | 11.5999 | 11.38 | 64918 |
| 1730414400 | 11.52 | 0.1 | 0.88 | 11.42 | 11.52 | 11.405 | 73193 |
| 1730328000 | 11.42 | 0.04 | 0.35 | 11.5 | 11.5 | 11.39 | 36232 |
| 1730241600 | 11.38 | -0.06 | -0.52 | 11.38 | 11.4 | 11.33 | 51579 |
| 1730155200 | 11.44 | -0.08 | -0.69 | 11.54 | 11.675 | 11.42 | 61202 |
| 1729896000 | 11.52 | -0.05 | -0.43 | 11.6 | 11.67 | 11.49 | 157726 |
| 1729809600 | 11.57 | -0.03 | -0.26 | 11.65 | 11.66 | 11.5 | 84227 |
| 1729723200 | 11.6 | -0.17 | -1.46 | 11.72 | 11.76 | 11.6 | 40003 |
| 1729636800 | 11.772 | -0.07 | -0.57 | 11.82 | 11.86 | 11.74 | 55601 |
| 1729550400 | 11.84 | -0.07 | -0.59 | 11.88 | 11.91 | 11.82 | 34176 |
| 1729291200 | 11.91 | 0.01 | 0.08 | 11.95 | 11.96 | 11.9 | 45189 |
| 1729204800 | 11.9 | 0.04 | 0.34 | 11.91 | 11.92 | 11.8504 | 31654 |
| 1729118400 | 11.86 | -0.01 | -0.08 | 11.88 | 11.9322 | 11.85 | 43330 |
| 1729032000 | 11.87 | -0.07 | -0.59 | 11.91 | 11.92 | 11.86 | 22863 |
| 1728945600 | 11.94 | -0.04 | -0.33 | 12.02 | 12.02 | 11.9175 | 32592 |
| 1728686400 | 11.98 | 0.01 | 0.08 | 12.02 | 12.02 | 11.963 | 52790 |
| 1728600000 | 11.97 | 0.03 | 0.21 | 11.95 | 12.01 | 11.95 | 52084 |
| 1728513600 | 11.945 | -0.02 | -0.13 | 11.99 | 11.99 | 11.93 | 28231 |
| 1728427200 | 11.96 | 0.01 | 0.08 | 11.94 | 11.96 | 11.92 | 26209 |
| 1728340800 | 11.95 | -0.01 | -0.08 | 11.95 | 11.99 | 11.91 | 55351 |
| 1728081600 | 11.96 | -0.08 | -0.66 | 12.03 | 12.03 | 11.9501 | 27442 |
| 1727995200 | 12.04 | -0.01 | -0.08 | 12.05 | 12.07 | 12 | 43499 |
| 1727908800 | 12.05 | -0.02 | -0.17 | 12.07 | 12.07 | 12.02 | 69460 |
| 1727822400 | 12.07 | 0.03 | 0.25 | 12.07 | 12.0999 | 12.04 | 41126 |
| 1727736000 | 12.04 | 0.06 | 0.50 | 12.03 | 12.04 | 11.9768 | 39770 |
| 1727476800 | 11.98 | 0.03 | 0.25 | 11.96 | 11.99 | 11.94 | 80434 |
| 1727390400 | 11.95 | 0 | 0.00 | 11.95 | 11.97 | 11.93 | 53911 |
| 1727304000 | 11.95 | 0 | 0.00 | 11.96 | 12 | 11.93 | 46449 |
| 1727217600 | 11.95 | -0.02 | -0.17 | 11.92 | 11.96 | 11.92 | 39055 |
| 1727131200 | 11.97 | -0.01 | -0.08 | 11.98 | 11.9989 | 11.94 | 27659 |
| 1726872000 | 11.98 | 0 | 0.00 | 12.03 | 12.03 | 11.95 | 59406 |
| 1726785600 | 11.98 | -0.02 | -0.17 | 11.98 | 12.03 | 11.965 | 52892 |
| 1726699200 | 12 | -0.07 | -0.58 | 12.09 | 12.13 | 11.95 | 147258 |
| 1726612800 | 12.07 | 0.02 | 0.17 | 12.07 | 12.12 | 12.04 | 62928 |
| 1726526400 | 12.05 | -0.05 | -0.41 | 12.02 | 12.07 | 12.01 | 41563 |
| 1726267200 | 12.1 | 0.03 | 0.25 | 12.07 | 12.14 | 12.06 | 47158 |
| 1726180800 | 12.07 | 0.06 | 0.50 | 12.17 | 12.17 | 12.03 | 85497 |
| 1726094400 | 12.01 | 0.09 | 0.76 | 11.98 | 12.02 | 11.92 | 46877 |
| 1726008000 | 11.92 | 0 | 0.00 | 12 | 12 | 11.91 | 65742 |
| 1725921600 | 11.92 | 0.05 | 0.40 | 11.9 | 11.94 | 11.885 | 53544 |
| 1725662400 | 11.872 | -0.03 | -0.24 | 11.92 | 11.9799 | 11.872 | 49262 |
| 1725576000 | 11.9 | -0.02 | -0.17 | 11.93 | 11.98 | 11.9 | 54857 |
| 1725489600 | 11.92 | 0.03 | 0.25 | 11.91 | 11.92 | 11.9 | 37658 |
| 1725403200 | 11.89 | 0.03 | 0.25 | 11.92 | 12.02 | 11.87 | 41500 |
| 1725057600 | 11.86 | 0 | 0.00 | 11.9 | 11.93 | 11.84 | 38009 |
| 1724971200 | 11.86 | -0.03 | -0.21 | 11.93 | 11.93 | 11.86 | 51056 |
| 1724884800 | 11.885 | -0.12 | -0.96 | 12 | 12.08 | 11.84 | 82835 |
| 1724798400 | 12 | 0.02 | 0.17 | 11.99 | 12.03 | 11.97 | 26898 |
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
