Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.833333333333 | 12 | 12.105 | 11.91 | 678444 | 11.99135684 | CS |
| 4 | 0.16 | 1.34003350084 | 11.94 | 12.11 | 11.76 | 713011 | 11.95697308 | CS |
| 12 | 0.05 | 0.414937759336 | 12.05 | 12.47 | 11.76 | 788949 | 12.1394763 | CS |
| 26 | 0.86 | 7.6512455516 | 11.24 | 12.47 | 11.035 | 737748 | 11.96604524 | CS |
| 52 | 1.31 | 12.140871177 | 10.79 | 12.47 | 10.76 | 710642 | 11.5988067 | CS |
| 156 | -3.45 | -22.1864951768 | 15.55 | 16.12 | 9.555 | 711844 | 11.8006564 | CS |
| 260 | -2.33 | -16.1469161469 | 14.43 | 16.45 | 9.555 | 601146 | 12.65255476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 12.1 | 0.01 | 0.08 | 12.13 | 12.16 | 12.08 | 823327 |
| 1732318800 | 12.09 | 0.09 | 0.75 | 12.03 | 12.1 | 12.0122 | 588554 |
| 1732232400 | 12 | 0.04 | 0.33 | 11.97 | 12.025 | 11.97 | 476420 |
| 1732146000 | 11.96 | -0.02 | -0.17 | 11.95 | 12.045 | 11.95 | 473460 |
| 1732059600 | 11.98 | 0.03 | 0.25 | 11.97 | 12.04 | 11.91 | 977946 |
| 1731973200 | 11.95 | -0.04 | -0.33 | 12 | 12.005 | 11.92 | 875841 |
| 1731714000 | 11.99 | -0.09 | -0.75 | 11.96 | 12 | 11.925 | 489240 |
| 1731627600 | 12.08 | 0.04 | 0.33 | 12.07 | 12.1 | 12.04 | 556706 |
| 1731541200 | 12.04 | 0.02 | 0.17 | 12.05 | 12.1 | 12 | 683789 |
| 1731454800 | 12.02 | -0.08 | -0.66 | 12.07 | 12.08 | 11.965 | 502908 |
| 1731368400 | 12.1 | 0.07 | 0.58 | 12.07 | 12.11 | 12.03 | 417060 |
| 1731109200 | 12.03 | 0.07 | 0.59 | 11.99 | 12.08 | 11.99 | 683397 |
| 1731022800 | 11.96 | 0.15 | 1.27 | 11.88 | 11.975 | 11.87 | 698809 |
| 1730936400 | 11.81 | -0.18 | -1.50 | 11.9 | 11.9 | 11.8 | 1304451 |
| 1730850000 | 11.99 | 0.08 | 0.67 | 11.95 | 11.99 | 11.89 | 676246 |
| 1730763600 | 11.91 | -0.01 | -0.08 | 11.96 | 12.05 | 11.9 | 747541 |
| 1730500800 | 11.92 | -0.07 | -0.58 | 12 | 12.08 | 11.9 | 1053439 |
| 1730414400 | 11.99 | 0.11 | 0.93 | 11.88 | 12.015 | 11.85 | 1070428 |
| 1730328000 | 11.88 | 0.06 | 0.51 | 11.84 | 11.89 | 11.81 | 732976 |
| 1730241600 | 11.82 | -0.07 | -0.59 | 11.83 | 11.86 | 11.76 | 758988 |
| 1730155200 | 11.89 | -0.05 | -0.42 | 11.94 | 11.99 | 11.88 | 492016 |
| 1729896000 | 11.94 | 0.05 | 0.42 | 11.89 | 11.97 | 11.88 | 754112 |
| 1729809600 | 11.89 | -0.07 | -0.59 | 11.94 | 11.99 | 11.87 | 1064330 |
| 1729723200 | 11.96 | -0.21 | -1.73 | 12.13 | 12.13 | 11.95 | 1015376 |
| 1729636800 | 12.17 | -0.06 | -0.49 | 12.26 | 12.2892 | 12.13 | 714191 |
| 1729550400 | 12.23 | -0.1 | -0.81 | 12.32 | 12.32 | 12.23 | 590545 |
| 1729291200 | 12.33 | 0.01 | 0.08 | 12.34 | 12.375 | 12.33 | 495113 |
| 1729204800 | 12.32 | -0.01 | -0.08 | 12.31 | 12.35 | 12.258 | 1257849 |
| 1729118400 | 12.33 | 0.09 | 0.74 | 12.27 | 12.33 | 12.24 | 651382 |
| 1729032000 | 12.24 | 0 | 0.00 | 12.18 | 12.24 | 12.15 | 711162 |
| 1728945600 | 12.24 | -0.09 | -0.73 | 12.32 | 12.32 | 12.24 | 755988 |
| 1728686400 | 12.33 | 0.05 | 0.41 | 12.28 | 12.33 | 12.28 | 585315 |
| 1728600000 | 12.28 | 0.01 | 0.08 | 12.25 | 12.32 | 12.24 | 590664 |
| 1728513600 | 12.27 | 0.03 | 0.25 | 12.25 | 12.27 | 12.196 | 511958 |
| 1728427200 | 12.24 | 0.07 | 0.58 | 12.19 | 12.24 | 12.18 | 569541 |
| 1728340800 | 12.17 | -0.12 | -0.98 | 12.29 | 12.3 | 12.14 | 1233206 |
| 1728081600 | 12.29 | -0.06 | -0.49 | 12.31 | 12.32 | 12.26 | 665219 |
| 1727995200 | 12.35 | -0.02 | -0.16 | 12.36 | 12.39 | 12.31 | 598863 |
| 1727908800 | 12.37 | -0.04 | -0.32 | 12.38 | 12.4 | 12.32 | 1224498 |
| 1727822400 | 12.41 | 0.03 | 0.24 | 12.41 | 12.47 | 12.36 | 1288090 |
| 1727736000 | 12.38 | 0.05 | 0.41 | 12.35 | 12.38 | 12.3402 | 888588 |
| 1727476800 | 12.33 | 0.05 | 0.41 | 12.3 | 12.34 | 12.3 | 533551 |
| 1727390400 | 12.28 | 0.03 | 0.24 | 12.25 | 12.29 | 12.23 | 698964 |
| 1727304000 | 12.25 | -0.01 | -0.08 | 12.26 | 12.28 | 12.24 | 577323 |
| 1727217600 | 12.26 | 0.01 | 0.08 | 12.26 | 12.26 | 12.22 | 482129 |
| 1727131200 | 12.25 | -0.03 | -0.24 | 12.3 | 12.31 | 12.22 | 821712 |
| 1726872000 | 12.28 | -0.04 | -0.32 | 12.31 | 12.34 | 12.28 | 726545 |
| 1726785600 | 12.32 | 0.06 | 0.49 | 12.27 | 12.33 | 12.25 | 1130159 |
| 1726699200 | 12.26 | 0.02 | 0.16 | 12.24 | 12.26 | 12.21 | 990889 |
| 1726612800 | 12.24 | -0.04 | -0.33 | 12.28 | 12.285 | 12.23 | 726098 |
| 1726526400 | 12.28 | -0.01 | -0.08 | 12.33 | 12.33 | 12.25 | 979950 |
| 1726267200 | 12.29 | -0.02 | -0.16 | 12.31 | 12.31 | 12.25 | 802902 |
| 1726180800 | 12.31 | 0.13 | 1.07 | 12.24 | 12.31 | 12.2 | 926879 |
| 1726094400 | 12.18 | 0.06 | 0.50 | 12.15 | 12.18 | 12.1 | 1003412 |
| 1726008000 | 12.12 | 0.01 | 0.08 | 12.1 | 12.1399 | 12.1 | 1084429 |
| 1725921600 | 12.11 | 0 | 0.00 | 12.13 | 12.13 | 12.1 | 910125 |
| 1725662400 | 12.11 | 0.02 | 0.17 | 12.1 | 12.13 | 12.08 | 968796 |
| 1725576000 | 12.09 | 0.01 | 0.08 | 12.08 | 12.09 | 12.02 | 886238 |
| 1725489600 | 12.08 | 0.04 | 0.33 | 12.05 | 12.08 | 12.02 | 1092335 |
| 1725403200 | 12.04 | 0.01 | 0.08 | 12.05 | 12.0867 | 12.02 | 779360 |
| 1725057600 | 12.03 | 0.02 | 0.17 | 12.04 | 12.05 | 12.005 | 632066 |
| 1724971200 | 12.01 | 0.01 | 0.08 | 12.01 | 12.03 | 12 | 417012 |
| 1724884800 | 12 | -0.05 | -0.41 | 12.05 | 12.06 | 12 | 499049 |
| 1724798400 | 12.05 | 0.02 | 0.17 | 12.03 | 12.06 | 12.01 | 694117 |
| 1724712000 | 12.03 | -0.01 | -0.08 | 12.07 | 12.07 | 12.02 | 401445 |
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
