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 | 0.36 | 3.43183984747 | 10.49 | 10.85 | 10.32 | 3205834 | 10.63149665 | CS |
| 4 | -0.01 | -0.0920810313075 | 10.86 | 11.465 | 10.03 | 3921155 | 10.71191051 | CS |
| 12 | -1.35 | -11.0655737705 | 12.2 | 12.7 | 10.03 | 4626371 | 11.35421596 | CS |
| 26 | -3.49 | -24.3375174338 | 14.34 | 15.14 | 10.03 | 4487549 | 12.23805608 | CS |
| 52 | -5.35 | -33.024691358 | 16.2 | 18.8 | 10.03 | 4715179 | 13.59155848 | CS |
| 156 | -15.66 | -59.0720482837 | 26.51 | 27.605 | 7.88 | 5593027 | 13.51428839 | CS |
| 260 | -10.73 | -49.7219647822 | 21.58 | 37.49 | 7.88 | 5012330 | 18.53441649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 10.81 | 0.26 | 2.46 | 10.51 | 10.85 | 10.51 | 3864695 |
| 1743028800 | 10.55 | 0.04 | 0.38 | 10.52 | 10.62 | 10.465 | 2356700 |
| 1742942400 | 10.51 | -0.18 | -1.68 | 10.73 | 10.83 | 10.4541 | 4215315 |
| 1742856000 | 10.69 | 0.16 | 1.52 | 10.57 | 10.74 | 10.56 | 3637279 |
| 1742596800 | 10.53 | -0.05 | -0.47 | 10.49 | 10.68 | 10.32 | 4166441 |
| 1742510400 | 10.58 | -0.25 | -2.31 | 10.72 | 10.94 | 10.48 | 3677548 |
| 1742424000 | 10.83 | 0.02 | 0.19 | 10.82 | 10.99 | 10.72 | 3492675 |
| 1742337600 | 10.81 | 0.17 | 1.60 | 10.61 | 10.915 | 10.5 | 3047620 |
| 1742251200 | 10.64 | 0.2 | 1.92 | 10.53 | 10.795 | 10.45 | 3171117 |
| 1741992000 | 10.44 | 0.13 | 1.26 | 10.5 | 10.65 | 10.38 | 4680862 |
| 1741905600 | 10.31 | -0.08 | -0.77 | 10.35 | 10.44 | 10.14 | 3502398 |
| 1741819200 | 10.39 | 0.35 | 3.49 | 10.115 | 10.47 | 10.1 | 5025973 |
| 1741732800 | 10.04 | -0.76 | -7.04 | 10.66 | 10.66 | 10.03 | 5404660 |
| 1741646400 | 10.8 | -0.34 | -3.05 | 10.94 | 11.19 | 10.78 | 3591955 |
| 1741390800 | 11.14 | 0.31 | 2.86 | 10.82 | 11.145 | 10.74 | 3138996 |
| 1741304400 | 10.83 | -0.02 | -0.18 | 10.68 | 10.855 | 10.655 | 2774011 |
| 1741218000 | 10.85 | 0.05 | 0.46 | 10.82 | 11.05 | 10.73 | 3468304 |
| 1741131600 | 10.8 | -0.51 | -4.51 | 11.2 | 11.465 | 10.8 | 5252053 |
| 1741045200 | 11.31 | 0.14 | 1.25 | 11.36 | 11.46 | 11.12 | 5198124 |
| 1740786000 | 11.17 | 0.25 | 2.29 | 10.86 | 11.27 | 10.86 | 6902175 |
| 1740699600 | 10.92 | -0.21 | -1.89 | 11.09 | 11.19 | 10.84 | 3696771 |
| 1740613200 | 11.13 | 0.43 | 4.02 | 10.78 | 11.465 | 10.76 | 6068152 |
| 1740526800 | 10.7 | -0.41 | -3.69 | 10.8 | 10.9 | 10.2 | 12900332 |
| 1740440400 | 11.11 | 0.09 | 0.82 | 11.1 | 11.37 | 11 | 7839080 |
| 1740181200 | 11.02 | -0.11 | -0.99 | 11.16 | 11.495 | 10.8 | 7373393 |
| 1740094800 | 11.13 | -0.11 | -0.98 | 11.24 | 11.337 | 11.105 | 2706079 |
| 1740008400 | 11.24 | -0.08 | -0.71 | 11.25 | 11.335 | 11.1925 | 2544602 |
| 1739922000 | 11.32 | 0.07 | 0.62 | 11.21 | 11.335 | 11.05 | 3420235 |
| 1739576400 | 11.25 | -0.41 | -3.52 | 11.71 | 11.77 | 10.765 | 7136901 |
| 1739490000 | 11.66 | 0.28 | 2.46 | 11.4 | 11.68 | 11.33 | 2831926 |
| 1739403600 | 11.38 | -0.03 | -0.26 | 11.29 | 11.52 | 11.24 | 2738684 |
| 1739317200 | 11.41 | -0.07 | -0.61 | 11.38 | 11.575 | 11.31 | 3376623 |
| 1739230800 | 11.48 | -0.04 | -0.35 | 11.53 | 11.655 | 11.4 | 2836974 |
| 1738971600 | 11.52 | -0.45 | -3.76 | 11.95 | 12.17 | 11.48 | 3747121 |
| 1738885200 | 11.97 | -0.06 | -0.50 | 12.1 | 12.14 | 11.88 | 7308572 |
| 1738798800 | 12.03 | 0.52 | 4.52 | 11.6 | 12.1 | 11.43 | 7215877 |
| 1738712400 | 11.51 | -0.21 | -1.79 | 11.61 | 11.73 | 11.39 | 5664497 |
| 1738626000 | 11.72 | -0.31 | -2.58 | 11.8 | 11.93 | 11.645 | 3450256 |
| 1738366800 | 12.03 | -0.44 | -3.53 | 12.44 | 12.475 | 11.93 | 6311728 |
| 1738280400 | 12.47 | 0.18 | 1.46 | 12.43 | 12.7 | 12.33 | 6637960 |
| 1738194000 | 12.29 | 0.12 | 0.99 | 12.14 | 12.385 | 12 | 4929681 |
| 1738107600 | 12.17 | 0.1 | 0.83 | 12.14 | 12.47 | 12.04 | 5232862 |
| 1738021200 | 12.07 | -0.01 | -0.08 | 12.06 | 12.22 | 11.83 | 8244850 |
| 1737762000 | 12.08 | -0.02 | -0.17 | 12.1 | 12.27 | 11.97 | 6115870 |
| 1737675600 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737589200 | 12.1 | 0.06 | 0.50 | 11.94 | 12.19 | 11.875 | 3259327 |
| 1737502800 | 12.04 | 0.02 | 0.17 | 12.16 | 12.16 | 11.95 | 2636939 |
| 1737157200 | 12.02 | 0.01 | 0.08 | 12.02 | 12.19 | 11.97 | 4214539 |
| 1737070800 | 12.01 | 0.16 | 1.35 | 11.78 | 12.045 | 11.71 | 4033701 |
| 1736984400 | 11.85 | 0.15 | 1.28 | 11.91 | 12.02 | 11.7 | 3568993 |
| 1736898000 | 11.7 | 0 | 0.00 | 11.72 | 11.875 | 11.47 | 3546078 |
| 1736811600 | 11.7 | 0.27 | 2.36 | 11.34 | 11.72 | 11.17 | 2888476 |
| 1736552400 | 11.43 | -0.12 | -1.04 | 11.51 | 11.53 | 11.11 | 5012159 |
| 1736379600 | 11.55 | -0.25 | -2.12 | 11.7594 | 11.78 | 11.28 | 6198776 |
| 1736293200 | 11.8 | -0.12 | -1.01 | 11.92 | 11.935 | 11.65 | 3814477 |
| 1736206800 | 11.92 | -0.06 | -0.50 | 12.045 | 12.37 | 11.825 | 7880612 |
| 1735947600 | 11.98 | -0.07 | -0.58 | 12.23 | 12.23 | 11.87 | 2971277 |
| 1735861200 | 12.05 | -0.06 | -0.50 | 12.16 | 12.41 | 11.93 | 2413752 |
| 1735688400 | 12.11 | 0.29 | 2.45 | 11.83 | 12.13 | 11.83 | 2415221 |
| 1735602000 | 11.82 | -0.24 | -1.99 | 11.94 | 11.94 | 11.64 | 2514518 |
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
