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 | 0.09 | 0.787401574803 | 11.43 | 11.62 | 11.42 | 84860 | 11.52133607 | CS |
| 4 | 0.19 | 1.67696381289 | 11.33 | 11.62 | 11.27 | 89715 | 11.40525256 | CS |
| 12 | 0.38 | 3.41113105925 | 11.14 | 11.62 | 11.04 | 87636 | 11.29273627 | CS |
| 26 | 0.12 | 1.05263157895 | 11.4 | 11.7 | 11.04 | 93729 | 11.37593796 | CS |
| 52 | 0.41 | 3.6903690369 | 11.11 | 11.7 | 9.735 | 111639 | 11.03822104 | CS |
| 156 | -4.33 | -27.3186119874 | 15.85 | 16.28 | 9.735 | 101380 | 11.85121241 | CS |
| 260 | -2.52 | -17.9487179487 | 14.04 | 16.28 | 9.735 | 83321 | 12.43521136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 11.52 | -0.09 | -0.78 | 11.52 | 11.56 | 11.46 | 110314 |
| 1720824000 | 11.61 | 0.06 | 0.52 | 11.55 | 11.62 | 11.55 | 62748 |
| 1720737600 | 11.55 | 0.08 | 0.70 | 11.52 | 11.6 | 11.51 | 111949 |
| 1720651200 | 11.47 | 0.03 | 0.26 | 11.45 | 11.47 | 11.43 | 90161 |
| 1720564800 | 11.44 | 0.03 | 0.26 | 11.43 | 11.445 | 11.42 | 49133 |
| 1720478400 | 11.41 | -0.01 | -0.09 | 11.45 | 11.45 | 11.39 | 110007 |
| 1720219200 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.37 | 62377 |
| 1720040640 | 11.42 | 0.01 | 0.09 | 11.39 | 11.43 | 11.37 | 35495 |
| 1719960000 | 11.41 | 0.02 | 0.18 | 11.38 | 11.42 | 11.35 | 105298 |
| 1719873600 | 11.39 | 0.02 | 0.18 | 11.38 | 11.4 | 11.34 | 129125 |
| 1719614400 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 0 |
| 1719528000 | 11.37 | 0.04 | 0.35 | 11.33 | 11.3936 | 11.33 | 50037 |
| 1719441600 | 11.33 | 0.01 | 0.09 | 11.31 | 11.33 | 11.27 | 98627 |
| 1719355200 | 11.32 | -0.01 | -0.09 | 11.33 | 11.35 | 11.32 | 64569 |
| 1719268800 | 11.33 | 0.01 | 0.09 | 11.34 | 11.39 | 11.31 | 111378 |
| 1719009600 | 11.32 | 0.01 | 0.09 | 11.33 | 11.3301 | 11.3 | 71806 |
| 1718923200 | 11.31 | -0.04 | -0.35 | 11.35 | 11.35 | 11.27 | 99058 |
| 1718750400 | 11.35 | 0.02 | 0.18 | 11.33 | 11.36 | 11.32 | 181626 |
| 1718664000 | 11.33 | -0.04 | -0.35 | 11.35 | 11.37 | 11.3 | 113013 |
| 1718404800 | 11.37 | 0 | 0.00 | 11.31 | 11.4195 | 11.26 | 107185 |
| 1718318400 | 11.37 | 0.01 | 0.09 | 11.4 | 11.41 | 11.34 | 65423 |
| 1718232000 | 11.36 | 0.02 | 0.18 | 11.4 | 11.47 | 11.34 | 139217 |
| 1718145600 | 11.34 | 0.05 | 0.44 | 11.33 | 11.35 | 11.29 | 72623 |
| 1718059200 | 11.29 | 0.03 | 0.31 | 11.22 | 11.3 | 11.22 | 30204 |
| 1717800000 | 11.255 | -0.05 | -0.40 | 11.23 | 11.27 | 11.2 | 87833 |
| 1717713600 | 11.3 | -0.04 | -0.35 | 11.32 | 11.36 | 11.2995 | 77692 |
| 1717627200 | 11.34 | 0.07 | 0.62 | 11.26 | 11.3697 | 11.26 | 133512 |
| 1717540800 | 11.27 | 0.1 | 0.90 | 11.22 | 11.29 | 11.22 | 86871 |
| 1717454400 | 11.17 | 0.06 | 0.54 | 11.13 | 11.2 | 11.12 | 114007 |
| 1717195200 | 11.11 | 0.05 | 0.45 | 11.08 | 11.12 | 11.08 | 143992 |
| 1717108800 | 11.06 | -0.01 | -0.09 | 11.07 | 11.071 | 11.04 | 104970 |
| 1717022400 | 11.07 | -0.09 | -0.81 | 11.16 | 11.1601 | 11.05 | 166594 |
| 1716936000 | 11.16 | -0.06 | -0.53 | 11.2295 | 11.3 | 11.16 | 79154 |
| 1716590400 | 11.22 | 0.04 | 0.31 | 11.19 | 11.23 | 11.16 | 55410 |
| 1716504000 | 11.185 | -0.01 | -0.09 | 11.21 | 11.21 | 11.15 | 80577 |
| 1716417600 | 11.195 | -0.07 | -0.58 | 11.22 | 11.25 | 11.185 | 96842 |
| 1716331200 | 11.26 | -0.03 | -0.27 | 11.29 | 11.29 | 11.24 | 69358 |
| 1716244800 | 11.29 | 0.02 | 0.18 | 11.3 | 11.3 | 11.25 | 118624 |
| 1715985600 | 11.27 | -0.02 | -0.18 | 11.29 | 11.31 | 11.24 | 93343 |
| 1715899200 | 11.29 | -0.03 | -0.27 | 11.31 | 11.36 | 11.28 | 64233 |
| 1715812800 | 11.32 | 0.04 | 0.35 | 11.31 | 11.3724 | 11.3 | 159396 |
| 1715726400 | 11.28 | -0.04 | -0.35 | 11.3 | 11.3 | 11.27 | 63983 |
| 1715640000 | 11.32 | 0.02 | 0.18 | 11.36 | 11.36 | 11.3 | 94129 |
| 1715380800 | 11.3 | -0.11 | -0.96 | 11.38 | 11.3983 | 11.3 | 79367 |
| 1715294400 | 11.41 | 0 | 0.00 | 11.41 | 11.46 | 11.4 | 41377 |
| 1715208000 | 11.41 | 0 | 0.00 | 11.41 | 11.43 | 11.4 | 56622 |
| 1715121600 | 11.41 | 0.09 | 0.80 | 11.35 | 11.42 | 11.35 | 59764 |
| 1715035200 | 11.32 | 0.06 | 0.53 | 11.25 | 11.32 | 11.25 | 63815 |
| 1714776000 | 11.26 | 0.11 | 0.99 | 11.21 | 11.28 | 11.2021 | 83174 |
| 1714689600 | 11.15 | -0.01 | -0.09 | 11.15 | 11.18 | 11.13 | 101366 |
| 1714603200 | 11.16 | 0.06 | 0.54 | 11.12 | 11.17 | 11.12 | 91267 |
| 1714516800 | 11.1 | -0.03 | -0.27 | 11.08 | 11.115 | 11.08 | 27734 |
| 1714430400 | 11.13 | 0.04 | 0.36 | 11.1 | 11.14 | 11.1 | 74021 |
| 1714171200 | 11.09 | 0.01 | 0.09 | 11.07 | 11.12 | 11.07 | 75260 |
| 1714084800 | 11.08 | -0.06 | -0.54 | 11.1 | 11.1 | 11.06 | 78098 |
| 1713998400 | 11.14 | -0 | -0.04 | 11.13 | 11.1599 | 11.12 | 70384 |
| 1713912000 | 11.144 | -0.02 | -0.14 | 11.14 | 11.17 | 11.14 | 108456 |
| 1713825600 | 11.16 | 0.01 | 0.09 | 11.15 | 11.16 | 11.145 | 40827 |
| 1713566400 | 11.15 | 0 | 0.00 | 11.15 | 11.2 | 11.14 | 80811 |
| 1713480000 | 11.15 | -0.07 | -0.62 | 11.23 | 11.23 | 11.15 | 90113 |
| 1713393600 | 11.22 | 0.04 | 0.36 | 11.2 | 11.25 | 11.185 | 213731 |
| 1713307200 | 11.18 | -0.02 | -0.18 | 11.18 | 11.21 | 11.12 | 168043 |
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
