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 | 0.09 | 0.774526678141 | 11.62 | 11.97 | 11.58 | 177417 | 11.7860058 | CS |
| 4 | -0.37 | -3.06291390728 | 12.08 | 12.1 | 11.5001 | 155749 | 11.83016103 | CS |
| 12 | 0.0794 | 0.682681890874 | 11.6306 | 12.1 | 11.5001 | 183315 | 11.83119867 | CS |
| 26 | -1.44 | -10.9505703422 | 13.15 | 13.29 | 11.425 | 204090 | 12.11444423 | CS |
| 52 | -0.55 | -4.48613376835 | 12.26 | 13.29 | 11.425 | 168709 | 12.20744238 | CS |
| 156 | -1.74 | -12.936802974 | 13.45 | 13.79 | 9.8187 | 198504 | 11.90975939 | CS |
| 260 | -1.63 | -12.2188905547 | 13.34 | 17.8 | 9.8187 | 155164 | 12.8011041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 11.71 | -0.02 | -0.17 | 11.73 | 11.75 | 11.6301 | 149460 |
| 1743028800 | 11.73 | -0.08 | -0.68 | 11.79 | 11.83 | 11.72 | 134157 |
| 1742942400 | 11.81 | -0.07 | -0.59 | 11.9 | 11.92903 | 11.78 | 214815 |
| 1742856000 | 11.88 | 0.11 | 0.93 | 11.79 | 11.97 | 11.79 | 239005 |
| 1742596800 | 11.77 | 0.08 | 0.68 | 11.77 | 11.79 | 11.69 | 106472 |
| 1742510400 | 11.69 | 0.12 | 1.04 | 11.62 | 11.73 | 11.58 | 191480 |
| 1742424000 | 11.57 | -0.07 | -0.60 | 11.56 | 11.63 | 11.5001 | 265111 |
| 1742337600 | 11.64 | -0.03 | -0.26 | 11.69 | 11.72 | 11.6 | 202847 |
| 1742251200 | 11.67 | 0.02 | 0.17 | 11.65 | 11.72 | 11.6 | 118579 |
| 1741992000 | 11.65 | -0.09 | -0.77 | 11.69 | 11.69 | 11.62 | 106763 |
| 1741905600 | 11.74 | -0.1 | -0.84 | 11.83 | 11.83 | 11.6 | 102619 |
| 1741819200 | 11.84 | 0.01 | 0.08 | 11.87 | 11.89 | 11.73 | 114831 |
| 1741732800 | 11.83 | -0.06 | -0.50 | 11.87 | 11.95 | 11.8 | 100065 |
| 1741646400 | 11.89 | -0.02 | -0.17 | 11.89 | 11.97 | 11.82 | 124452 |
| 1741390800 | 11.91 | -0.05 | -0.42 | 11.96 | 12.05 | 11.87 | 195168 |
| 1741304400 | 11.96 | -0.07 | -0.58 | 12.03 | 12.03 | 11.96 | 140685 |
| 1741218000 | 12.03 | 0.05 | 0.42 | 12.03 | 12.06 | 11.99 | 98640 |
| 1741131600 | 11.98 | -0.08 | -0.66 | 12.03 | 12.04 | 11.98 | 144022 |
| 1741045200 | 12.06 | -0.01 | -0.08 | 12.08 | 12.0899 | 11.96 | 281669 |
| 1740786000 | 12.07 | 0.08 | 0.67 | 12.05 | 12.1 | 12.02 | 107343 |
| 1740699600 | 11.99 | -0.05 | -0.42 | 12.08 | 12.08 | 11.97 | 125370 |
| 1740613200 | 12.04 | 0.03 | 0.25 | 12.05 | 12.06 | 11.99 | 119339 |
| 1740526800 | 12.01 | 0.14 | 1.18 | 11.93 | 12.02 | 11.91 | 275957 |
| 1740440400 | 11.87 | -0.03 | -0.25 | 11.9 | 11.95 | 11.83 | 212485 |
| 1740181200 | 11.9 | -0.02 | -0.17 | 11.96 | 11.96 | 11.88 | 127773 |
| 1740094800 | 11.92 | -0.01 | -0.08 | 11.97 | 12 | 11.88 | 114177 |
| 1740008400 | 11.93 | 0.04 | 0.34 | 11.91 | 11.96 | 11.89 | 117242 |
| 1739922000 | 11.89 | -0.03 | -0.25 | 11.9 | 11.93 | 11.87 | 270321 |
| 1739576400 | 11.92 | 0.07 | 0.59 | 11.92 | 11.9256 | 11.87 | 165090 |
| 1739490000 | 11.85 | 0 | 0.00 | 11.88 | 11.894 | 11.83 | 208977 |
| 1739403600 | 11.85 | -0.14 | -1.17 | 11.9 | 11.91 | 11.79 | 261272 |
| 1739317200 | 11.99 | -0.04 | -0.33 | 11.98 | 12.02 | 11.9 | 174840 |
| 1739230800 | 12.03 | 0.04 | 0.33 | 12.05 | 12.08 | 11.97 | 134474 |
| 1738971600 | 11.99 | -0.04 | -0.33 | 12.04 | 12.0754 | 11.95 | 147855 |
| 1738885200 | 12.03 | -0.01 | -0.08 | 12.05 | 12.09 | 12 | 196235 |
| 1738798800 | 12.04 | 0.06 | 0.50 | 12.03 | 12.08 | 12.01 | 230242 |
| 1738712400 | 11.98 | 0.07 | 0.59 | 11.93 | 12.05 | 11.93 | 191520 |
| 1738626000 | 11.91 | 0.03 | 0.25 | 11.88 | 11.97 | 11.77 | 180812 |
| 1738366800 | 11.88 | 0 | 0.00 | 11.83 | 11.93 | 11.83 | 194968 |
| 1738280400 | 11.88 | 0.07 | 0.59 | 11.88 | 11.9 | 11.84 | 108956 |
| 1738194000 | 11.81 | 0.01 | 0.08 | 11.82 | 11.895 | 11.76 | 224904 |
| 1738107600 | 11.8 | 0.07 | 0.60 | 11.71 | 11.81 | 11.7 | 261341 |
| 1738021200 | 11.73 | -0.04 | -0.34 | 11.77 | 11.82 | 11.7 | 238091 |
| 1737762000 | 11.77 | 0.03 | 0.26 | 11.76 | 11.77 | 11.71 | 109184 |
| 1737675600 | 11.74 | 0 | 0.00 | 11.74 | 11.74 | 11.74 | 0 |
| 1737589200 | 11.74 | -0.03 | -0.25 | 11.77 | 11.8 | 11.73 | 207201 |
| 1737502800 | 11.77 | 0.02 | 0.17 | 11.76 | 11.8 | 11.76 | 228630 |
| 1737157200 | 11.75 | -0.03 | -0.25 | 11.81 | 11.84 | 11.75 | 169613 |
| 1737070800 | 11.78 | 0.07 | 0.60 | 11.77 | 11.79 | 11.72 | 136397 |
| 1736984400 | 11.71 | 0.05 | 0.43 | 11.71 | 11.74 | 11.64 | 164180 |
| 1736898000 | 11.66 | 0.07 | 0.60 | 11.57 | 11.66 | 11.56 | 163260 |
| 1736811600 | 11.59 | -0.01 | -0.09 | 11.63 | 11.63 | 11.52 | 337363 |
| 1736552400 | 11.6 | -0.11 | -0.94 | 11.66 | 11.66 | 11.6 | 265568 |
| 1736379600 | 11.71 | -0.05 | -0.43 | 11.77 | 11.77 | 11.7 | 219050 |
| 1736293200 | 11.76 | -0.04 | -0.34 | 11.83 | 11.83 | 11.73 | 284973 |
| 1736206800 | 11.8 | 0.01 | 0.08 | 11.79 | 11.86 | 11.76 | 366961 |
| 1735947600 | 11.79 | 0.08 | 0.68 | 11.74 | 11.8101 | 11.74 | 217676 |
| 1735861200 | 11.71 | 0.19 | 1.65 | 11.64 | 11.74 | 11.58 | 206640 |
| 1735688400 | 11.52 | 0.08 | 0.70 | 11.44 | 11.55 | 11.44 | 728629 |
| 1735602000 | 11.44 | -0.06 | -0.52 | 11.44 | 11.55 | 11.425 | 775683 |
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
