We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.125 | -1.01708706265 | 12.29 | 12.32 | 11.59 | 1604927 | 12.00478746 | CS |
| 4 | 0.295 | 2.48525695029 | 11.87 | 12.73 | 11.59 | 1760424 | 12.25841509 | CS |
| 12 | -0.445 | -3.52894528152 | 12.61 | 12.73 | 11.5 | 1635658 | 12.05902031 | CS |
| 26 | -0.105 | -0.855745721271 | 12.27 | 12.775 | 11.36 | 1419332 | 12.08507853 | CS |
| 52 | -0.765 | -5.91647331787 | 12.93 | 13.4 | 9.57 | 1214175 | 12.04385293 | CS |
| 156 | -5.235 | -30.0862068966 | 17.4 | 18.145 | 9.57 | 1005156 | 13.38236763 | CS |
| 260 | -3.465 | -22.1689059501 | 15.63 | 20.5075 | 7.04 | 766570 | 14.05880184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722984000 | 12.02 | 0.27 | 2.30 | 11.79 | 12.085 | 11.74 | 1482349 |
| 1722897600 | 11.75 | -0.36 | -2.97 | 11.91 | 12 | 11.59 | 2516938 |
| 1722638400 | 12.11 | -0.05 | -0.41 | 12 | 12.19 | 11.95 | 1466940 |
| 1722552000 | 12.16 | -0.01 | -0.08 | 12.23 | 12.319 | 12.0513 | 1350556 |
| 1722465600 | 12.17 | -0.05 | -0.41 | 12.29 | 12.32 | 12.155 | 1441382 |
| 1722379200 | 12.22 | 0.09 | 0.74 | 12.18 | 12.23 | 12.1 | 1351428 |
| 1722292800 | 12.13 | -0.08 | -0.66 | 12.25 | 12.355 | 12.13 | 1440097 |
| 1722033600 | 12.21 | 0.13 | 1.08 | 12.22 | 12.25 | 12.0801 | 1325088 |
| 1721947200 | 12.08 | -0.2 | -1.63 | 12.34 | 12.45 | 12.08 | 2133608 |
| 1721860800 | 12.28 | -0.17 | -1.37 | 12.36 | 12.47 | 12.26 | 2294465 |
| 1721774400 | 12.45 | 0 | 0.00 | 12.29 | 12.53 | 12.23 | 2533242 |
| 1721688000 | 12.45 | 0.12 | 0.97 | 12.4 | 12.51 | 12.1 | 2957652 |
| 1721428800 | 12.33 | -0.15 | -1.20 | 12.48 | 12.52 | 12.27 | 2126695 |
| 1721342400 | 12.48 | -0.05 | -0.40 | 12.5 | 12.61 | 12.44 | 1738137 |
| 1721256000 | 12.53 | -0.09 | -0.71 | 12.58 | 12.73 | 12.52 | 1762062 |
| 1721169600 | 12.62 | 0.15 | 1.20 | 12.57 | 12.68 | 12.5248 | 1331952 |
| 1721083200 | 12.47 | 0.12 | 0.97 | 12.4 | 12.54 | 12.35 | 1619715 |
| 1720824000 | 12.35 | 0.09 | 0.73 | 12.32 | 12.42 | 12.31 | 1757534 |
| 1720737600 | 12.26 | 0.21 | 1.74 | 12.22 | 12.33 | 12.19 | 1776241 |
| 1720651200 | 12.05 | 0.19 | 1.60 | 11.87 | 12.07 | 11.87 | 1638341 |
| 1720564800 | 11.86 | 0.15 | 1.28 | 11.71 | 11.94 | 11.655 | 1675081 |
| 1720478400 | 11.71 | -0.08 | -0.68 | 11.81 | 11.85 | 11.7 | 1896289 |
| 1720219200 | 11.79 | 0.05 | 0.43 | 11.79 | 11.805 | 11.67 | 1243285 |
| 1720040640 | 11.74 | -0.01 | -0.09 | 11.78 | 11.82 | 11.705 | 719434 |
| 1719960000 | 11.75 | 0.03 | 0.26 | 11.75 | 11.8025 | 11.7 | 1201269 |
| 1719873600 | 11.72 | -0.12 | -1.01 | 11.95 | 11.99 | 11.59 | 2583439 |
| 1719614400 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 0 |
| 1719528000 | 11.84 | -0.03 | -0.25 | 11.88 | 11.905 | 11.735 | 1018634 |
| 1719441600 | 11.87 | 0.09 | 0.76 | 11.76 | 11.87 | 11.74 | 821103 |
| 1719355200 | 11.78 | -0.16 | -1.34 | 11.94 | 11.96 | 11.77 | 889569 |
| 1719268800 | 11.94 | -0.1 | -0.83 | 11.88 | 12.0199 | 11.86 | 1780519 |
| 1719009600 | 12.04 | 0.02 | 0.17 | 12.02 | 12.04 | 11.93 | 2649438 |
| 1718923200 | 12.02 | 0.09 | 0.75 | 11.94 | 12.07 | 11.92 | 1802313 |
| 1718750400 | 11.93 | -0.01 | -0.08 | 11.94 | 11.96 | 11.82 | 865834 |
| 1718664000 | 11.94 | 0.08 | 0.67 | 11.8 | 11.99 | 11.8 | 1190177 |
| 1718404800 | 11.86 | 0.01 | 0.08 | 11.76 | 11.91 | 11.75 | 1863986 |
| 1718318400 | 11.85 | 0.14 | 1.20 | 11.71 | 11.89 | 11.71 | 1447270 |
| 1718232000 | 11.71 | 0.21 | 1.83 | 11.77 | 11.875 | 11.69 | 1701411 |
| 1718145600 | 11.5 | -0.18 | -1.54 | 11.61 | 11.67 | 11.5 | 3163070 |
| 1718059200 | 11.68 | -0.01 | -0.09 | 11.69 | 11.75 | 11.57 | 1705805 |
| 1717800000 | 11.69 | -0.15 | -1.27 | 11.81 | 11.83 | 11.68 | 2862319 |
| 1717713600 | 11.84 | -0.63 | -5.05 | 12.12 | 12.16 | 11.81 | 9009575 |
| 1717627200 | 12.47 | 0.14 | 1.14 | 12.35 | 12.48 | 12.31 | 899386 |
| 1717540800 | 12.33 | -0.01 | -0.08 | 12.28 | 12.36 | 12.2522 | 612116 |
| 1717454400 | 12.34 | 0.09 | 0.73 | 12.29 | 12.36 | 12.22 | 751480 |
| 1717195200 | 12.25 | 0.08 | 0.66 | 12.2 | 12.29 | 12.16 | 699320 |
| 1717108800 | 12.17 | 0.16 | 1.33 | 12.11 | 12.2 | 12.11 | 634552 |
| 1717022400 | 12.01 | -0.13 | -1.07 | 12.06 | 12.09 | 11.94 | 635690 |
| 1716936000 | 12.14 | -0.06 | -0.49 | 12.25 | 12.255 | 12.085 | 347039 |
| 1716590400 | 12.2 | 0.2 | 1.67 | 12.07 | 12.21 | 12 | 1041285 |
| 1716504000 | 12 | -0.3 | -2.44 | 12.32 | 12.32 | 11.98 | 943735 |
| 1716417600 | 12.3 | -0.21 | -1.68 | 12.37 | 12.425 | 12.2836 | 947503 |
| 1716331200 | 12.51 | -0.03 | -0.24 | 12.54 | 12.58 | 12.5 | 1030883 |
| 1716244800 | 12.54 | -0.07 | -0.56 | 12.62 | 12.63 | 12.54 | 1113176 |
| 1715985600 | 12.61 | 0.04 | 0.32 | 12.62 | 12.62 | 12.54 | 768123 |
| 1715899200 | 12.57 | 0.02 | 0.16 | 12.54 | 12.62 | 12.53 | 1127020 |
| 1715812800 | 12.55 | 0.13 | 1.05 | 12.61 | 12.65 | 12.485 | 1522223 |
| 1715726400 | 12.42 | 0.1 | 0.81 | 12.42 | 12.49 | 12.4 | 1158648 |
| 1715640000 | 12.32 | -0.07 | -0.56 | 12.42 | 12.44 | 12.32 | 953997 |
| 1715380800 | 12.39 | 0.07 | 0.57 | 12.32 | 12.39 | 12.3 | 991974 |
| 1715294400 | 12.32 | 0.14 | 1.15 | 12.21 | 12.33 | 12.2 | 652152 |
| 1715208000 | 12.18 | 0.01 | 0.08 | 12.12 | 12.25 | 12.08 | 547077 |
| 1715121600 | 12.17 | -0.06 | -0.49 | 12.27 | 12.3695 | 12.16 | 931897 |
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
