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 | 0.93 | 9.07317073171 | 10.25 | 12.135 | 10.13 | 9206256 | 11.08400378 | CS |
| 4 | 1.91 | 20.6040992449 | 9.27 | 12.135 | 8.64 | 17285390 | 10.01936986 | CS |
| 12 | 2.9 | 35.0241545894 | 8.28 | 12.135 | 7.86 | 16624469 | 10.03554194 | CS |
| 26 | -19.27 | -63.2840722496 | 30.45 | 31.56 | 5.1 | 28957636 | 11.89236601 | CS |
| 52 | -25.12 | -69.2011019284 | 36.3 | 42.66 | 5.1 | 18985715 | 16.88030084 | CS |
| 156 | -22.18 | -66.4868105516 | 33.36 | 42.99 | 5.1 | 12438081 | 23.33348851 | CS |
| 260 | -20.74 | -64.9749373434 | 31.92 | 42.99 | 5.1 | 9340068 | 25.32383073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 11.095 | -0.09 | -0.76 | 11.15 | 11.315 | 10.7 | 4735987 |
| 1721428800 | 11.18 | 0.09 | 0.81 | 10.95 | 11.42 | 10.83 | 6151896 |
| 1721342400 | 11.09 | -0.35 | -3.06 | 11.4 | 12.135 | 11.07 | 16030249 |
| 1721256000 | 11.44 | 0.89 | 8.44 | 10.57 | 11.63 | 10.56 | 10637904 |
| 1721169600 | 10.55 | 0.45 | 4.46 | 10.25 | 10.57 | 10.13 | 8475242 |
| 1721083200 | 10.1 | -0.91 | -8.27 | 11.2 | 11.37 | 10.03 | 9863431 |
| 1720824000 | 11.01 | -0.03 | -0.27 | 11.91 | 11.91 | 10.52 | 5673485 |
| 1720737600 | 11.04 | 0.63 | 6.05 | 10.71 | 11.07 | 10.62 | 5640787 |
| 1720651200 | 10.41 | 0.06 | 0.58 | 10.26 | 10.59 | 10.23 | 5657808 |
| 1720564800 | 10.35 | 0.51 | 5.18 | 9.84 | 10.35 | 9.66 | 3676733 |
| 1720478400 | 9.84 | -0.21 | -2.09 | 10.08 | 10.35 | 9.795 | 3374135 |
| 1720219200 | 10.05 | 0 | 0.00 | 10.05 | 10.35 | 9.855 | 3255417 |
| 1720040640 | 10.05 | -0.3 | -2.90 | 10.41 | 10.41 | 10.05 | 2523829 |
| 1719960000 | 10.35 | 0.63 | 6.48 | 9.69 | 10.35 | 9.6 | 5240664 |
| 1719873600 | 9.72 | 0.06 | 0.62 | 9.69 | 9.84 | 9.6 | 3353099 |
| 1719614400 | 9.66 | 0.54 | 5.92 | 9.18 | 9.81 | 9.1499999 | 42793108 |
| 1719528000 | 9.12 | -0.06 | -0.65 | 9.03 | 9.24 | 8.97 | 3237069 |
| 1719441600 | 9.18 | 0.21 | 2.34 | 8.91 | 9.27 | 8.64 | 4926186 |
| 1719355200 | 8.97 | -0.33 | -3.55 | 9.27 | 9.285 | 8.8799999 | 5272562 |
| 1719268800 | 9.3 | 0.12 | 1.31 | 9.2099999 | 9.36 | 9.12 | 4155043 |
| 1719009600 | 9.18 | 0 | 0.00 | 9.18 | 9.36 | 9.12 | 7970783 |
| 1718923200 | 9.18 | -0.03 | -0.33 | 9.2099999 | 9.24 | 9.09 | 2822754 |
| 1718750400 | 9.2099999 | -0.33 | -3.46 | 9.45 | 9.51 | 9.12 | 4642895 |
| 1718664000 | 9.54 | 0.39 | 4.26 | 9.1499999 | 9.6 | 9.06 | 4004194 |
| 1718404800 | 9.1499999 | -0.27 | -2.87 | 9.36 | 9.45 | 8.97 | 6555021 |
| 1718318400 | 9.42 | -0.39 | -3.98 | 9.84 | 10.05 | 9.39 | 2895838 |
| 1718232000 | 9.81 | -0.15 | -1.51 | 10.23 | 10.395 | 9.69 | 4313800 |
| 1718145600 | 9.9599999 | 0.72 | 7.79 | 9.1499999 | 10.05 | 9.12 | 4983093 |
| 1718059200 | 9.24 | -0.12 | -1.28 | 9.24 | 9.405 | 9.03 | 5272295 |
| 1717800000 | 9.36 | -0.21 | -2.19 | 9.48 | 9.54 | 9.27 | 2867826 |
| 1717713600 | 9.57 | 0.24 | 2.57 | 9.33 | 9.69 | 9.27 | 3856381 |
| 1717627200 | 9.33 | -0.06 | -0.64 | 9.57 | 9.57 | 9.24 | 3934679 |
| 1717540800 | 9.39 | -0.39 | -3.99 | 9.66 | 9.78 | 9.3 | 4878940 |
| 1717454400 | 9.78 | -0.09 | -0.91 | 10.2 | 10.32 | 9.69 | 3658208 |
| 1717195200 | 9.87 | -0.06 | -0.60 | 9.9599999 | 10.11 | 9.75 | 4107514 |
| 1717108800 | 9.93 | 0.21 | 2.16 | 9.84 | 10.17 | 9.795 | 4013065 |
| 1717022400 | 9.72 | -0.18 | -1.82 | 9.72 | 9.81 | 9.51 | 3807722 |
| 1716936000 | 9.8999999 | -0.09 | -0.90 | 10.11 | 10.455 | 9.84 | 3192114 |
| 1716590400 | 9.99 | 0.3 | 3.10 | 9.75 | 10.02 | 9.735 | 2883670 |
| 1716504000 | 9.69 | -0.27 | -2.71 | 10.02 | 10.17 | 9.54 | 3789966 |
| 1716417600 | 9.9599999 | -0.33 | -3.21 | 10.32 | 10.47 | 9.8999999 | 3668701 |
| 1716331200 | 10.29 | -0.45 | -4.19 | 10.68 | 10.77 | 10.29 | 3448135 |
| 1716244800 | 10.74 | -0.33 | -2.98 | 11.1 | 11.22 | 10.71 | 2963652 |
| 1715985600 | 11.07 | 0.06 | 0.54 | 10.89 | 11.235 | 10.86 | 2927008 |
| 1715899200 | 11.01 | 0 | 0.00 | 10.98 | 11.265 | 10.95 | 3720741 |
| 1715812800 | 11.01 | -0.66 | -5.66 | 11.97 | 12.03 | 10.83 | 8209258 |
| 1715726400 | 11.67 | 0.54 | 4.85 | 11.31 | 11.85 | 11.28 | 7510302 |
| 1715640000 | 11.129999 | 0.78 | 7.54 | 10.2 | 11.22 | 10.2 | 5731272 |
| 1715380800 | 10.35 | -0.42 | -3.90 | 10.8 | 10.905 | 10.32 | 3440544 |
| 1715294400 | 10.77 | 0.03 | 0.28 | 10.68 | 10.845 | 10.56 | 3441048 |
| 1715208000 | 10.74 | -0.27 | -2.45 | 10.83 | 10.86 | 10.44 | 4388853 |
| 1715121600 | 11.01 | 0.06 | 0.55 | 10.98 | 11.355 | 10.875 | 5993020 |
| 1715035200 | 10.95 | 0.36 | 3.40 | 10.59 | 11.04 | 10.56 | 6124440 |
| 1714776000 | 10.59 | 0.48 | 4.75 | 10.2 | 10.95 | 10.2 | 8834149 |
| 1714689600 | 10.11 | -0.09 | -0.88 | 10.2 | 10.2525 | 9.72 | 7722906 |
| 1714603200 | 10.2 | 2.25 | 28.30 | 9.57 | 10.89 | 9 | 31551806 |
| 1714516800 | 7.95 | -0.42 | -5.02 | 8.28 | 8.4599999 | 7.86 | 8109129 |
| 1714430400 | 8.37 | -0.54 | -6.06 | 9.06 | 9.09 | 8.25 | 6046497 |
| 1714171200 | 8.91 | -0.3 | -3.26 | 9.1499999 | 9.3 | 8.8799999 | 6462301 |
| 1714084800 | 9.2099999 | 0.03 | 0.33 | 9.06 | 9.315 | 8.91 | 3514302 |
| 1713998400 | 9.18 | -0.36 | -3.77 | 9.45 | 9.51 | 8.97 | 3930112 |
| 1713912000 | 9.54 | 0.18 | 1.92 | 9.33 | 9.6 | 9.27 | 4423616 |
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
