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 | -0.22 | -1.8166804294 | 12.11 | 12.16 | 11.88 | 221096 | 11.95489079 | CS |
| 4 | -0.09 | -0.751252086811 | 11.98 | 12.21 | 11.88 | 117820 | 11.99951789 | CS |
| 12 | 0.42 | 3.66172624237 | 11.47 | 12.21 | 11.43 | 98799 | 11.8718388 | CS |
| 26 | 0.15 | 1.27768313458 | 11.74 | 12.21 | 11.41 | 101626 | 11.8662263 | CS |
| 52 | 0.08 | 0.677392040644 | 11.81 | 12.21 | 9.92 | 127390 | 11.43845181 | CS |
| 156 | -5.34 | -30.9924550203 | 17.23 | 17.5 | 9.92 | 127503 | 12.55535922 | CS |
| 260 | -5.18 | -30.345635618 | 17.07 | 17.75 | 9.92 | 91369 | 13.11099414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 11.89 | -0.06 | -0.50 | 11.97 | 11.97 | 11.88 | 538444 |
| 1721342400 | 11.95 | -0.04 | -0.33 | 11.94 | 12.03 | 11.94 | 113348 |
| 1721256000 | 11.99 | -0.07 | -0.58 | 12.05 | 12.07 | 11.96 | 151033 |
| 1721169600 | 12.06 | 0.01 | 0.08 | 12.12 | 12.16 | 12.02 | 140659 |
| 1721083200 | 12.05 | -0.12 | -0.99 | 12.11 | 12.11 | 12.03 | 161995 |
| 1720824000 | 12.17 | 0.02 | 0.16 | 12.18 | 12.21 | 12.14 | 102409 |
| 1720737600 | 12.15 | 0.09 | 0.75 | 12.14 | 12.15 | 12.11 | 77481 |
| 1720651200 | 12.06 | -0.01 | -0.08 | 12.14 | 12.14 | 12.04 | 68399 |
| 1720564800 | 12.07 | 0 | 0.00 | 12.09 | 12.1 | 12.0478 | 127896 |
| 1720478400 | 12.07 | 0.01 | 0.08 | 12.1 | 12.1 | 12.02 | 64333 |
| 1720219200 | 12.06 | 0.03 | 0.25 | 12.06 | 12.16 | 12.06 | 67455 |
| 1720040640 | 12.03 | 0.02 | 0.17 | 11.99 | 12.11 | 11.95 | 63261 |
| 1719960000 | 12.01 | 0.03 | 0.25 | 12 | 12.02 | 11.93 | 70050 |
| 1719873600 | 11.98 | -0.06 | -0.50 | 12.08 | 12.1 | 11.97 | 69327 |
| 1719614400 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1719528000 | 12.04 | 0.05 | 0.42 | 11.98 | 12.04 | 11.98 | 66816 |
| 1719441600 | 11.99 | 0.02 | 0.17 | 11.96 | 11.99 | 11.93 | 72856 |
| 1719355200 | 11.97 | 0 | 0.00 | 11.99 | 11.99 | 11.93 | 52322 |
| 1719268800 | 11.97 | 0.03 | 0.25 | 11.98 | 12 | 11.92 | 112677 |
| 1719009600 | 11.94 | -0.01 | -0.08 | 12 | 12 | 11.9 | 30300 |
| 1718923200 | 11.95 | -0.07 | -0.58 | 12.01 | 12.01 | 11.92 | 189699 |
| 1718750400 | 12.02 | 0.06 | 0.50 | 11.97 | 12.02 | 11.97 | 77250 |
| 1718664000 | 11.96 | -0.01 | -0.08 | 11.97 | 12 | 11.9412 | 78741 |
| 1718404800 | 11.97 | -0.07 | -0.58 | 12.01 | 12.02 | 11.92 | 65897 |
| 1718318400 | 12.04 | 0.11 | 0.92 | 11.98 | 12.04 | 11.98 | 50658 |
| 1718232000 | 11.93 | -0.02 | -0.17 | 11.97 | 12.0598 | 11.92 | 100684 |
| 1718145600 | 11.95 | 0.01 | 0.08 | 11.95 | 11.955 | 11.9212 | 50806 |
| 1718059200 | 11.94 | 0.06 | 0.51 | 11.89 | 11.94 | 11.87 | 91995 |
| 1717800000 | 11.88 | 0 | 0.00 | 11.84 | 11.9 | 11.8001 | 55694 |
| 1717713600 | 11.88 | 0.02 | 0.17 | 11.9 | 11.905 | 11.82 | 57634 |
| 1717627200 | 11.86 | 0.03 | 0.25 | 11.88 | 11.94 | 11.83 | 68272 |
| 1717540800 | 11.83 | 0.06 | 0.51 | 11.86 | 11.87 | 11.8 | 56010 |
| 1717454400 | 11.77 | 0.05 | 0.43 | 11.78 | 11.785 | 11.73 | 56760 |
| 1717195200 | 11.72 | 0.09 | 0.77 | 11.65 | 11.72 | 11.65 | 33051 |
| 1717108800 | 11.63 | -0.03 | -0.26 | 11.68 | 11.68 | 11.61 | 139672 |
| 1717022400 | 11.66 | -0.1 | -0.85 | 11.75 | 11.75 | 11.64 | 165941 |
| 1716936000 | 11.76 | -0.09 | -0.76 | 11.8745 | 11.8745 | 11.73 | 36049 |
| 1716590400 | 11.85 | 0.12 | 1.02 | 11.78 | 11.85 | 11.77 | 28583 |
| 1716504000 | 11.73 | -0.05 | -0.42 | 11.84 | 11.84 | 11.71 | 33551 |
| 1716417600 | 11.78 | -0.13 | -1.09 | 11.91 | 11.91 | 11.76 | 66273 |
| 1716331200 | 11.91 | 0.05 | 0.42 | 11.9 | 11.91 | 11.85 | 189999 |
| 1716244800 | 11.86 | -0.01 | -0.08 | 11.83 | 11.9 | 11.83 | 116543 |
| 1715985600 | 11.87 | 0.02 | 0.17 | 11.87 | 11.88 | 11.84 | 129015 |
| 1715899200 | 11.85 | -0.01 | -0.08 | 11.91 | 11.91 | 11.83 | 121488 |
| 1715812800 | 11.86 | 0.06 | 0.51 | 11.89 | 11.89 | 11.8 | 49246 |
| 1715726400 | 11.8 | -0.06 | -0.51 | 11.84 | 11.84 | 11.785 | 46792 |
| 1715640000 | 11.86 | 0.04 | 0.34 | 11.9 | 11.9 | 11.8338 | 101604 |
| 1715380800 | 11.82 | -0.08 | -0.67 | 11.91 | 11.91 | 11.8105 | 57388 |
| 1715294400 | 11.9 | 0.04 | 0.34 | 11.92 | 11.95 | 11.88 | 68756 |
| 1715208000 | 11.86 | -0.01 | -0.08 | 11.89 | 11.89 | 11.845 | 211884 |
| 1715121600 | 11.87 | 0.16 | 1.37 | 11.81 | 11.87 | 11.7673 | 111842 |
| 1715035200 | 11.71 | 0.12 | 1.04 | 11.6 | 11.73 | 11.6 | 100819 |
| 1714776000 | 11.59 | 0.1 | 0.87 | 11.53 | 11.5992 | 11.53 | 88829 |
| 1714689600 | 11.49 | -0.02 | -0.17 | 11.48 | 11.51 | 11.45 | 66164 |
| 1714603200 | 11.51 | 0.06 | 0.52 | 11.45 | 11.53 | 11.45 | 106480 |
| 1714516800 | 11.45 | -0.04 | -0.35 | 11.43 | 11.47 | 11.43 | 241089 |
| 1714430400 | 11.49 | 0.03 | 0.26 | 11.47 | 11.5 | 11.46 | 70498 |
| 1714171200 | 11.46 | 0.03 | 0.26 | 11.44 | 11.49 | 11.44 | 85474 |
| 1714084800 | 11.43 | -0.08 | -0.70 | 11.45 | 11.465 | 11.41 | 167423 |
| 1713998400 | 11.51 | -0.01 | -0.09 | 11.54 | 11.56 | 11.48 | 170819 |
| 1713912000 | 11.52 | 0.04 | 0.35 | 11.51 | 11.5299 | 11.48 | 245840 |
| 1713825600 | 11.48 | -0.03 | -0.26 | 11.52 | 11.52 | 11.45 | 114997 |
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
