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 | 0.13 | 1.1524822695 | 11.28 | 12.075 | 11.13 | 1506046 | 11.57577519 | CS |
| 4 | 0.33 | 2.97833935018 | 11.08 | 12.075 | 10.08 | 1963665 | 11.00901935 | CS |
| 12 | -4.05 | -26.1966364812 | 15.46 | 15.62 | 10.08 | 1889651 | 12.007675 | CS |
| 26 | -3.76 | -24.7857613711 | 15.17 | 17.58 | 10.08 | 1795499 | 14.00296869 | CS |
| 52 | -11.57 | -50.3481288077 | 22.98 | 23.57 | 10.08 | 1630836 | 15.12405875 | CS |
| 156 | -3.04 | -21.0380622837 | 14.45 | 23.57 | 10.08 | 1283204 | 15.67861072 | CS |
| 260 | -5.87 | -33.9699074074 | 17.28 | 23.57 | 4.305 | 1518646 | 13.3454558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 11.45 | 0.14 | 1.24 | 11.39 | 11.53 | 11.13 | 1026687 |
| 1721428800 | 11.31 | -0.28 | -2.42 | 11.48 | 11.575 | 11.17 | 1571524 |
| 1721342400 | 11.59 | -0.09 | -0.77 | 11.65 | 12.075 | 11.47 | 1301291 |
| 1721256000 | 11.68 | -0.02 | -0.17 | 11.55 | 11.92 | 11.52 | 2310053 |
| 1721169600 | 11.7 | 0.42 | 3.72 | 11.28 | 11.735 | 11.23 | 1722467 |
| 1721083200 | 11.28 | -0.08 | -0.70 | 11.43 | 11.695 | 11.27 | 1318441 |
| 1720824000 | 11.36 | 0.2 | 1.79 | 11.3 | 11.49 | 11.22 | 1421386 |
| 1720737600 | 11.16 | 0.65 | 6.18 | 10.77 | 11.23 | 10.77 | 1508869 |
| 1720651200 | 10.51 | 0.31 | 3.04 | 10.31 | 10.54 | 10.18 | 1405630 |
| 1720564800 | 10.2 | -0.25 | -2.39 | 10.4 | 10.42 | 10.08 | 2049996 |
| 1720478400 | 10.45 | -0.1 | -0.95 | 10.64 | 10.93 | 10.44 | 1775858 |
| 1720219200 | 10.55 | 0.05 | 0.48 | 10.45 | 10.63 | 10.43 | 2141482 |
| 1720040640 | 10.5 | -0.07 | -0.66 | 10.65 | 10.65 | 10.46 | 891579 |
| 1719960000 | 10.57 | -0.15 | -1.40 | 10.74 | 10.87 | 10.445 | 2328493 |
| 1719873600 | 10.72 | -0.27 | -2.46 | 11.24 | 11.32 | 10.67 | 1487165 |
| 1719614400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1719528000 | 10.99 | -0.02 | -0.18 | 11.01 | 11.12 | 10.8 | 1579130 |
| 1719441600 | 11.01 | 0.03 | 0.27 | 10.91 | 11.11 | 10.86 | 1644329 |
| 1719355200 | 10.98 | -0.1 | -0.90 | 11.08 | 11.19 | 10.785 | 2119884 |
| 1719268800 | 11.08 | -0.02 | -0.18 | 11.19 | 11.318 | 11.07 | 2337780 |
| 1719009600 | 11.1 | -0.21 | -1.86 | 11.3 | 11.43 | 11.065 | 4444816 |
| 1718923200 | 11.31 | 0.02 | 0.18 | 11.22 | 11.31 | 11.01 | 2203267 |
| 1718750400 | 11.29 | -0.6 | -5.05 | 11.94 | 12.01 | 11.13 | 2322431 |
| 1718664000 | 11.89 | 0.15 | 1.28 | 11.79 | 12.115 | 11.68 | 1467038 |
| 1718404800 | 11.74 | 0.01 | 0.09 | 11.6 | 11.9 | 11.46 | 1257867 |
| 1718318400 | 11.73 | -0.27 | -2.25 | 12 | 12 | 11.52 | 2799855 |
| 1718232000 | 12 | 0.2 | 1.69 | 12.08 | 12.23 | 11.905 | 1255967 |
| 1718145600 | 11.8 | -0.17 | -1.42 | 11.83 | 11.99 | 11.75 | 872906 |
| 1718059200 | 11.97 | 0.1 | 0.84 | 11.75 | 12.07 | 11.61 | 1634599 |
| 1717800000 | 11.87 | -0.25 | -2.06 | 11.97 | 12.09 | 11.85 | 1024434 |
| 1717713600 | 12.12 | -0.24 | -1.94 | 12.36 | 12.47 | 12.065 | 958085 |
| 1717627200 | 12.36 | 0.16 | 1.31 | 12.23 | 12.44 | 12.09 | 1383022 |
| 1717540800 | 12.2 | -0.14 | -1.13 | 12.25 | 12.25 | 12.005 | 1602505 |
| 1717454400 | 12.34 | -0.35 | -2.76 | 12.55 | 12.73 | 12.335 | 1513054 |
| 1717195200 | 12.69 | 0.06 | 0.48 | 12.66 | 12.825 | 12.42 | 1213811 |
| 1717108800 | 12.63 | 0.03 | 0.24 | 12.6 | 12.72 | 12.54 | 711958 |
| 1717022400 | 12.6 | -0.11 | -0.87 | 12.45 | 12.695 | 12.43 | 944905 |
| 1716936000 | 12.71 | 0.15 | 1.19 | 12.65 | 13.055 | 12.6 | 1155942 |
| 1716590400 | 12.56 | 0.4 | 3.29 | 12.29 | 12.6 | 12.23 | 1659684 |
| 1716504000 | 12.16 | -0.41 | -3.26 | 12.55 | 12.68 | 12.085 | 1880679 |
| 1716417600 | 12.57 | -0.36 | -2.78 | 12.95 | 13.06 | 12.53 | 2075071 |
| 1716331200 | 12.93 | -0.22 | -1.67 | 13.1 | 13.22 | 12.85 | 1682081 |
| 1716244800 | 13.15 | -0.14 | -1.05 | 13.26 | 13.35 | 12.975 | 2955135 |
| 1715985600 | 13.29 | -0.43 | -3.13 | 13.75 | 13.75 | 13.2499 | 1649137 |
| 1715899200 | 13.72 | 0.06 | 0.44 | 13.63 | 13.795 | 13.465 | 1221712 |
| 1715812800 | 13.66 | -0.28 | -2.01 | 14.13 | 14.15 | 13.51 | 1596027 |
| 1715726400 | 13.94 | 0.31 | 2.27 | 13.8 | 14.01 | 13.65 | 2055050 |
| 1715640000 | 13.63 | 0.15 | 1.11 | 13.56 | 13.905 | 13.5 | 1289766 |
| 1715380800 | 13.48 | 0.03 | 0.22 | 13.51 | 13.51 | 13.195 | 924059 |
| 1715294400 | 13.45 | 0.05 | 0.37 | 13.48 | 13.53 | 13.36 | 718207 |
| 1715208000 | 13.4 | 0.01 | 0.07 | 13.2 | 13.54 | 13.16 | 1058552 |
| 1715121600 | 13.39 | 0.03 | 0.22 | 13.42 | 13.88 | 13.34 | 1799357 |
| 1715035200 | 13.36 | 0.19 | 1.44 | 13.26 | 13.68 | 13.24 | 1316483 |
| 1714776000 | 13.17 | 0.08 | 0.61 | 13.38 | 13.67 | 13.14 | 1483495 |
| 1714689600 | 13.09 | 0.51 | 4.05 | 12.64 | 13.195 | 12.56 | 2927319 |
| 1714603200 | 12.58 | -2.38 | -15.91 | 13.37 | 13.65 | 12.405 | 9080872 |
| 1714516800 | 14.96 | -0.7 | -4.47 | 15.46 | 15.62 | 14.92 | 1987380 |
| 1714430400 | 15.66 | 0.59 | 3.92 | 15.14 | 15.715 | 15.14 | 1954942 |
| 1714171200 | 15.07 | 0.22 | 1.48 | 14.88 | 15.34 | 14.82 | 1097285 |
| 1714084800 | 14.85 | -0.04 | -0.27 | 14.92 | 15.08 | 14.61 | 1102094 |
| 1713998400 | 14.89 | 0.04 | 0.27 | 14.89 | 14.97 | 14.555 | 1428258 |
| 1713912000 | 14.85 | 0.04 | 0.27 | 14.71 | 15 | 14.71 | 908659 |
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
