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 | 0.4 | 3.45125107852 | 11.59 | 12.15 | 11.35 | 2328617 | 11.73149498 | CS |
| 4 | 0.12 | 1.01095197978 | 11.87 | 12.18 | 10.995 | 2768090 | 11.47050539 | CS |
| 12 | -0.61 | -4.84126984127 | 12.6 | 13.66 | 10.995 | 3246226 | 11.97349958 | CS |
| 26 | -0.38 | -3.07194826192 | 12.37 | 14.98 | 10.995 | 3072029 | 12.68534439 | CS |
| 52 | 2.82 | 30.7524536532 | 9.17 | 14.98 | 6.93 | 3574005 | 10.73390323 | CS |
| 156 | -42.85 | -78.1363967907 | 54.84 | 61.65 | 6.93 | 3625093 | 15.25790813 | CS |
| 260 | -28.48 | -70.3731158883 | 40.47 | 62.83 | 6.93 | 3044575 | 22.26549514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 11.99 | 0.07 | 0.59 | 11.84 | 12.15 | 11.76 | 2651673 |
| 1720040640 | 11.92 | 0.31 | 2.67 | 11.72 | 12.145 | 11.68 | 1541616 |
| 1719960000 | 11.61 | 0.12 | 1.04 | 11.52 | 11.66 | 11.415 | 2172214 |
| 1719873600 | 11.49 | -0.3 | -2.54 | 11.59 | 11.7599 | 11.35 | 2948964 |
| 1719614400 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1719528000 | 11.79 | 0.45 | 3.97 | 11.34 | 11.83 | 11.31 | 2884796 |
| 1719441600 | 11.34 | 0.17 | 1.52 | 11.34 | 11.36 | 11.09 | 3329965 |
| 1719355200 | 11.17 | 0.06 | 0.54 | 11.09 | 11.245 | 10.995 | 2640406 |
| 1719268800 | 11.11 | -0.03 | -0.27 | 11.28 | 11.3 | 11.045 | 3104762 |
| 1719009600 | 11.14 | -0.14 | -1.24 | 11.21 | 11.31 | 11.02 | 4232501 |
| 1718923200 | 11.28 | 0.13 | 1.17 | 11.1 | 11.325 | 11.01 | 5184078 |
| 1718750400 | 11.15 | -0.25 | -2.19 | 11.31 | 11.3999 | 11.11 | 2222849 |
| 1718664000 | 11.4 | -0.06 | -0.52 | 11.4 | 11.48 | 11.26 | 1389775 |
| 1718404800 | 11.46 | -0.08 | -0.69 | 11.44 | 11.485 | 11.24 | 1463827 |
| 1718318400 | 11.54 | -0.15 | -1.28 | 11.82 | 11.91 | 11.29 | 3253063 |
| 1718232000 | 11.69 | 0.05 | 0.43 | 12.09 | 12.18 | 11.64 | 3625370 |
| 1718145600 | 11.64 | -0.27 | -2.27 | 11.81 | 11.8441 | 11.57 | 2791865 |
| 1718059200 | 11.91 | -0.16 | -1.33 | 11.87 | 11.95 | 11.78 | 1619805 |
| 1717800000 | 12.07 | 0 | 0.00 | 11.88 | 12.27 | 11.87 | 2523515 |
| 1717713600 | 12.07 | 0.19 | 1.60 | 11.95 | 12.095 | 11.835 | 3989758 |
| 1717627200 | 11.88 | 0.01 | 0.08 | 12.03 | 12.15 | 11.8 | 5854005 |
| 1717540800 | 11.87 | -0.42 | -3.42 | 12.11 | 12.2018 | 11.735 | 4340282 |
| 1717454400 | 12.29 | 0.04 | 0.33 | 12.24 | 12.55 | 12.16 | 3045516 |
| 1717195200 | 12.25 | 0.15 | 1.24 | 12.11 | 12.26 | 11.97 | 3595829 |
| 1717108800 | 12.1 | 0.46 | 3.95 | 11.67 | 12.1 | 11.67 | 3359638 |
| 1717022400 | 11.64 | -0.43 | -3.56 | 11.8 | 11.88 | 11.585 | 3456172 |
| 1716936000 | 12.07 | -0.2 | -1.63 | 12.34 | 12.55 | 11.91 | 3732037 |
| 1716590400 | 12.27 | 0 | 0.00 | 13.58 | 13.66 | 12.25 | 7676780 |
| 1716504000 | 12.27 | -0.21 | -1.68 | 12.54 | 12.55 | 12.24 | 3009732 |
| 1716417600 | 12.48 | -0.54 | -4.15 | 12.9 | 13.08 | 12.47 | 2735281 |
| 1716331200 | 13.02 | 0.04 | 0.31 | 12.91 | 13.145 | 12.8 | 2157458 |
| 1716244800 | 12.98 | 0.22 | 1.72 | 12.77 | 13.07 | 12.71 | 3281757 |
| 1715985600 | 12.76 | -0.02 | -0.16 | 12.82 | 12.82 | 12.625 | 1280384 |
| 1715899200 | 12.78 | 0.04 | 0.31 | 12.71 | 12.83 | 12.52 | 1712270 |
| 1715812800 | 12.74 | 0.12 | 0.95 | 12.74 | 12.8 | 12.5792 | 2043228 |
| 1715726400 | 12.62 | -0.05 | -0.39 | 12.73 | 12.79 | 12.365 | 3662232 |
| 1715640000 | 12.67 | 0.07 | 0.56 | 12.75 | 12.8 | 12.615 | 1396657 |
| 1715380800 | 12.6 | -0.07 | -0.55 | 12.77 | 12.84 | 12.56 | 1573713 |
| 1715294400 | 12.67 | -0.2 | -1.55 | 12.55 | 12.69 | 12.34 | 1682364 |
| 1715208000 | 12.87 | 0.07 | 0.55 | 12.61 | 12.91 | 12.585 | 1844392 |
| 1715121600 | 12.8 | -0.18 | -1.39 | 12.9 | 12.9842 | 12.785 | 2654284 |
| 1715035200 | 12.98 | 0.17 | 1.33 | 12.92 | 13.145 | 12.84 | 1668884 |
| 1714776000 | 12.81 | 0.22 | 1.75 | 12.9 | 12.965 | 12.8 | 1848611 |
| 1714689600 | 12.59 | 0.27 | 2.19 | 12.58 | 12.63 | 12.245 | 2329768 |
| 1714603200 | 12.32 | -0.13 | -1.04 | 12.43 | 12.58 | 12.07 | 2411061 |
| 1714516800 | 12.45 | -0.2 | -1.58 | 12.55 | 12.645 | 12.4 | 3177401 |
| 1714430400 | 12.65 | -0.03 | -0.24 | 12.8 | 12.88 | 12.43 | 2890428 |
| 1714171200 | 12.68 | 0.86 | 7.28 | 11.98 | 12.71 | 11.98 | 3244315 |
| 1714084800 | 11.82 | 0.13 | 1.11 | 11.46 | 11.87 | 11.37 | 2995026 |
| 1713998400 | 11.69 | -0.16 | -1.35 | 11.91 | 11.91 | 11.665 | 3645205 |
| 1713912000 | 11.85 | 0.06 | 0.51 | 11.82 | 12.06 | 11.79 | 3551409 |
| 1713825600 | 11.79 | 0.31 | 2.70 | 11.63 | 11.915 | 11.54 | 5819832 |
| 1713566400 | 11.48 | -0.07 | -0.61 | 11.55 | 11.8 | 11.36 | 9214216 |
| 1713480000 | 11.55 | -0.12 | -1.03 | 11.67 | 11.7899 | 11.43 | 7802547 |
| 1713393600 | 11.67 | -0.16 | -1.35 | 12.01 | 12.03 | 11.61 | 4698968 |
| 1713307200 | 11.83 | -0.41 | -3.35 | 12.04 | 12.145 | 11.795 | 5613223 |
| 1713220800 | 12.24 | -0.34 | -2.70 | 12.6 | 12.89 | 12.11 | 3212976 |
| 1712961600 | 12.58 | -0.32 | -2.48 | 12.69 | 12.84 | 12.48 | 1628914 |
| 1712875200 | 12.9 | -0.03 | -0.23 | 12.95 | 13.06 | 12.71 | 3438295 |
| 1712788800 | 12.93 | -0.6 | -4.43 | 13.19 | 13.48 | 12.855 | 4072295 |
| 1712702400 | 13.53 | -0.05 | -0.37 | 13.65 | 13.69 | 13.31 | 2620672 |
| 1712616000 | 13.58 | 0.11 | 0.82 | 13.5 | 13.74 | 13.38 | 4127638 |
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
