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 | -0.57 | -5.03533568905 | 11.32 | 11.34 | 9.585 | 1835025 | 10.39382435 | CS |
| 4 | -0.36 | -3.2403240324 | 11.11 | 11.93 | 9.585 | 2059141 | 10.87831097 | CS |
| 12 | 2.2 | 25.730994152 | 8.55 | 11.95 | 8.5 | 2123647 | 10.54207879 | CS |
| 26 | -2.76 | -20.429311621 | 13.51 | 13.62 | 6.68 | 2274185 | 9.73038328 | CS |
| 52 | -1.86 | -14.7501982554 | 12.61 | 19.48 | 6.68 | 1948247 | 11.78215206 | CS |
| 156 | -42.04 | -79.6362947528 | 52.79 | 54.45 | 6.68 | 1538458 | 20.14101056 | CS |
| 260 | -30.59 | -73.9961296565 | 41.34 | 59 | 6.68 | 1413717 | 28.18072244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 10.79 | 0.2 | 1.89 | 10.77 | 11.06 | 10.55 | 1725666 |
| 1720737600 | 10.59 | 0.68 | 6.86 | 10.12 | 10.61 | 10.12 | 1776483 |
| 1720651200 | 9.91 | 0.16 | 1.64 | 9.76 | 9.99 | 9.585 | 1491092 |
| 1720564800 | 9.75 | -0.96 | -8.96 | 10.65 | 10.68 | 9.75 | 2454214 |
| 1720478400 | 10.71 | -0.51 | -4.55 | 11.28 | 11.31 | 10.7 | 1764813 |
| 1720219200 | 11.22 | -0.14 | -1.23 | 11.32 | 11.34 | 11.015 | 1688522 |
| 1720040640 | 11.36 | 0.21 | 1.88 | 11.22 | 11.67 | 11.2 | 1173590 |
| 1719960000 | 11.15 | 0.81 | 7.83 | 10.36 | 11.23 | 10.24 | 2947746 |
| 1719873600 | 10.34 | -0.24 | -2.27 | 10.36 | 10.46 | 10.1 | 2684562 |
| 1719614400 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1719528000 | 10.58 | -0.05 | -0.47 | 10.62 | 10.66 | 10.46 | 1315713 |
| 1719441600 | 10.63 | -0.22 | -2.03 | 10.82 | 10.94 | 10.62 | 1643024 |
| 1719355200 | 10.85 | -0.33 | -2.95 | 11.18 | 11.18 | 10.835 | 1529974 |
| 1719268800 | 11.18 | 0 | 0.00 | 11.2 | 11.31 | 11.03 | 2174587 |
| 1719009600 | 11.18 | -0.17 | -1.50 | 11.3 | 11.505 | 11.14 | 2037669 |
| 1718923200 | 11.35 | -0.11 | -0.96 | 11.35 | 11.93 | 11.285 | 3472929 |
| 1718750400 | 11.46 | 0.27 | 2.41 | 11.22 | 11.65 | 11.16 | 3008307 |
| 1718664000 | 11.19 | 0.22 | 2.01 | 10.89 | 11.2 | 10.82 | 1622037 |
| 1718404800 | 10.97 | -0.25 | -2.23 | 11.11 | 11.2 | 10.9 | 2220129 |
| 1718318400 | 11.22 | -0.11 | -0.97 | 11.37 | 11.51 | 11.135 | 2430863 |
| 1718232000 | 11.33 | -0.37 | -3.16 | 11.81 | 11.95 | 11.33 | 2528653 |
| 1718145600 | 11.7 | 0.26 | 2.27 | 11.36 | 11.73 | 11.27 | 2228228 |
| 1718059200 | 11.44 | 0.21 | 1.87 | 11.04 | 11.525 | 10.9457 | 2876838 |
| 1717800000 | 11.23 | -0.2 | -1.75 | 11.29 | 11.54 | 11.12 | 2306526 |
| 1717713600 | 11.43 | 0.19 | 1.69 | 11.19 | 11.465 | 11.05 | 2160854 |
| 1717627200 | 11.24 | 0.38 | 3.50 | 10.91 | 11.265 | 10.66 | 4044767 |
| 1717540800 | 10.86 | 0.47 | 4.52 | 10.31 | 10.865 | 10.31 | 2175806 |
| 1717454400 | 10.39 | 0.09 | 0.87 | 10.44 | 10.44 | 10.06 | 2235782 |
| 1717195200 | 10.3 | 0.11 | 1.08 | 10.23 | 10.4 | 9.98 | 2008890 |
| 1717108800 | 10.19 | -0.06 | -0.59 | 10.25 | 10.59 | 10.18 | 2686296 |
| 1717022400 | 10.25 | -0.57 | -5.27 | 10.58 | 10.665 | 10.22 | 3121198 |
| 1716936000 | 10.82 | 0.07 | 0.65 | 10.83 | 11.02 | 10.72 | 1456228 |
| 1716590400 | 10.75 | -0.11 | -1.01 | 10.88 | 11.165 | 10.75 | 1426257 |
| 1716504000 | 10.86 | -0.42 | -3.72 | 11.28 | 11.4 | 10.74 | 2341627 |
| 1716417600 | 11.28 | 0.05 | 0.45 | 11.14 | 11.495 | 11.01 | 2199046 |
| 1716331200 | 11.23 | 0.33 | 3.03 | 10.85 | 11.28 | 10.81 | 1723830 |
| 1716244800 | 10.9 | 0.01 | 0.09 | 10.85 | 11.02 | 10.715 | 1893415 |
| 1715985600 | 10.89 | -0.19 | -1.71 | 11 | 11.065 | 10.72 | 1309130 |
| 1715899200 | 11.08 | -0.13 | -1.16 | 11.22 | 11.415 | 11.0101 | 925987 |
| 1715812800 | 11.21 | -0.06 | -0.53 | 11.37 | 11.4 | 11.01 | 1447687 |
| 1715726400 | 11.27 | 0.4 | 3.68 | 11.01 | 11.365 | 10.89 | 3028677 |
| 1715640000 | 10.87 | 0.24 | 2.26 | 10.84 | 11.67 | 10.75 | 2616700 |
| 1715380800 | 10.63 | 0.05 | 0.47 | 10.6 | 10.855 | 10.56 | 1422227 |
| 1715294400 | 10.58 | 0.27 | 2.62 | 10.48 | 10.72 | 10.24 | 2164943 |
| 1715208000 | 10.31 | 0.25 | 2.49 | 9.9 | 10.345 | 9.82 | 3082842 |
| 1715121600 | 10.06 | 0.34 | 3.50 | 9.73 | 10.07 | 9.6199999 | 1541333 |
| 1715035200 | 9.72 | 0.14 | 1.46 | 9.67 | 10.07 | 9.515 | 2688788 |
| 1714776000 | 9.58 | 0.2 | 2.13 | 9.65 | 9.84 | 9.1649999 | 3307579 |
| 1714689600 | 9.38 | 0.7 | 8.06 | 9.6199999 | 10.17 | 9.15 | 4363416 |
| 1714603200 | 8.68 | 0.03 | 0.35 | 8.56 | 8.905 | 8.5 | 2316295 |
| 1714516800 | 8.65 | -0.23 | -2.59 | 8.73 | 8.93 | 8.63 | 1505093 |
| 1714430400 | 8.88 | 0.07 | 0.79 | 8.88 | 9.11 | 8.71 | 1670966 |
| 1714171200 | 8.81 | -0.07 | -0.79 | 8.8 | 9.095 | 8.6769 | 914444 |
| 1714084800 | 8.88 | -0.32 | -3.48 | 9.1199999 | 9.16 | 8.76 | 1149870 |
| 1713998400 | 9.2 | -0.04 | -0.43 | 9.17 | 9.27 | 9 | 1083456 |
| 1713912000 | 9.24 | 0.15 | 1.65 | 9.08 | 9.405 | 9.06 | 1245390 |
| 1713825600 | 9.09 | 0.25 | 2.83 | 8.89 | 9.22 | 8.865 | 2794006 |
| 1713566400 | 8.84 | 0.25 | 2.91 | 8.55 | 8.93 | 8.55 | 1494934 |
| 1713480000 | 8.59 | 0.36 | 4.37 | 8.24 | 8.7 | 8.24 | 2836948 |
| 1713393600 | 8.23 | 0.02 | 0.24 | 8.32 | 8.405 | 8.2 | 3378679 |
| 1713307200 | 8.21 | -0.09 | -1.08 | 8.25 | 8.27 | 8.005 | 1487272 |
| 1713220800 | 8.3 | 0.2 | 2.47 | 8.09 | 8.43 | 8.09 | 1547760 |
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
