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 | 0.2601 | 2.24419537701 | 11.5899 | 11.89 | 11.47 | 1198254 | 11.65179537 | CS |
| 4 | -0.4623 | -3.75478180356 | 12.3123 | 12.36 | 11.35 | 1159750 | 11.69727969 | CS |
| 12 | -0.47 | -3.81493506494 | 12.32 | 12.375 | 11.35 | 846545 | 11.91099768 | CS |
| 26 | 0.09 | 0.765306122449 | 11.76 | 12.47 | 11.35 | 790438 | 11.99018629 | CS |
| 52 | 0.42 | 3.67454068241 | 11.43 | 12.47 | 10.84 | 706684 | 11.68491076 | CS |
| 156 | -3.92 | -24.857324033 | 15.77 | 15.78 | 9.555 | 735767 | 11.74423299 | CS |
| 260 | -2.83 | -19.2779291553 | 14.68 | 16.45 | 9.555 | 613920 | 12.60709786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 11.82 | -0.04 | -0.34 | 11.85 | 11.8799 | 11.78 | 775514 |
| 1735947600 | 11.86 | 0.04 | 0.34 | 11.85 | 11.89 | 11.81 | 630601 |
| 1735861200 | 11.82 | 0.16 | 1.37 | 11.75 | 11.82 | 11.71 | 510303 |
| 1735688400 | 11.66 | 0.11 | 0.95 | 11.55 | 11.72 | 11.514 | 1498676 |
| 1735602000 | 11.55 | -0.02 | -0.17 | 11.6 | 11.6188 | 11.47 | 2252098 |
| 1735342800 | 11.57 | -0.02 | -0.17 | 11.64 | 11.65 | 11.5024 | 1314116 |
| 1735256400 | 11.59 | 0.09 | 0.78 | 11.5 | 11.6974 | 11.48 | 1809377 |
| 1735077840 | 11.5 | 0.11 | 0.97 | 11.4 | 11.5 | 11.35 | 802232 |
| 1734997200 | 11.39 | -0.09 | -0.78 | 11.48 | 11.5289 | 11.375 | 1672006 |
| 1734738000 | 11.48 | 0.02 | 0.17 | 11.48 | 11.59 | 11.448 | 985024 |
| 1734651600 | 11.46 | -0.14 | -1.21 | 11.57 | 11.6 | 11.4 | 1630786 |
| 1734565200 | 11.6 | -0.11 | -0.94 | 11.73 | 11.75 | 11.59 | 1292593 |
| 1734478800 | 11.71 | -0.11 | -0.93 | 11.81 | 11.85 | 11.69 | 1466273 |
| 1734392400 | 11.82 | -0.07 | -0.59 | 11.9 | 11.92 | 11.77 | 1104013 |
| 1734133200 | 11.89 | -0.18 | -1.49 | 11.97 | 11.985 | 11.87 | 1110969 |
| 1734046800 | 12.07 | -0.15 | -1.23 | 12.25 | 12.25 | 12.03 | 1054326 |
| 1733960400 | 12.22 | -0.06 | -0.49 | 12.28 | 12.36 | 12.22 | 1143292 |
| 1733874000 | 12.28 | 0 | 0.00 | 12.3 | 12.3 | 12.2601 | 591196 |
| 1733787600 | 12.28 | -0.03 | -0.24 | 12.32 | 12.3391 | 12.26 | 517739 |
| 1733528400 | 12.31 | 0.06 | 0.49 | 12.29 | 12.32 | 12.26 | 652052 |
| 1733442000 | 12.25 | -0.07 | -0.57 | 12.31 | 12.34 | 12.22 | 652079 |
| 1733355600 | 12.32 | -0.01 | -0.08 | 12.33 | 12.34 | 12.27 | 636482 |
| 1733269200 | 12.33 | 0.01 | 0.08 | 12.35 | 12.36 | 12.305 | 766587 |
| 1733182800 | 12.32 | 0.03 | 0.24 | 12.35 | 12.35 | 12.28 | 715556 |
| 1732917840 | 12.29 | 0.06 | 0.49 | 12.27 | 12.305 | 12.23 | 506140 |
| 1732750800 | 12.23 | 0.11 | 0.91 | 12.12 | 12.23 | 12.05 | 690104 |
| 1732664400 | 12.12 | 0.02 | 0.17 | 12.12 | 12.14 | 12.07 | 543980 |
| 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 |
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
