We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -2.06834532374 | 11.12 | 11.1581 | 10.735 | 3160519 | 10.96435338 | CS |
| 4 | -0.27 | -2.41935483871 | 11.16 | 11.35 | 10.735 | 2665912 | 11.10610976 | CS |
| 12 | 0.13 | 1.20817843866 | 10.76 | 11.6 | 10.38 | 2791917 | 11.09967495 | CS |
| 26 | 0.09 | 0.833333333333 | 10.8 | 11.6 | 9.97 | 3236868 | 10.85131153 | CS |
| 52 | 1.49 | 15.8510638298 | 9.4 | 11.6 | 8.87 | 3440847 | 10.33370234 | CS |
| 156 | -0.06 | -0.547945205479 | 10.95 | 11.6 | 6.8622 | 3945103 | 9.34374021 | CS |
| 260 | -0.06 | -0.547945205479 | 10.95 | 11.6 | 6.8622 | 3945103 | 9.34374021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719528000 | 10.8 | -0.09 | -0.83 | 10.86 | 10.875 | 10.735 | 2860705 |
| 1719441600 | 10.89 | -0.06 | -0.55 | 10.94 | 10.98 | 10.845 | 2906714 |
| 1719355200 | 10.95 | -0.15 | -1.35 | 11.1 | 11.11 | 10.94 | 2924970 |
| 1719268800 | 11.1 | 0.05 | 0.45 | 11.07 | 11.1581 | 11.01 | 2386172 |
| 1719009600 | 11.05 | -0.07 | -0.63 | 11.12 | 11.14 | 10.995 | 4724034 |
| 1718923200 | 11.12 | -0.01 | -0.09 | 11.14 | 11.19 | 11.0514 | 3165218 |
| 1718750400 | 11.13 | -0.06 | -0.54 | 11.21 | 11.25 | 11.11 | 2032173 |
| 1718664000 | 11.19 | 0.04 | 0.36 | 11.12 | 11.19 | 11.08 | 2028155 |
| 1718404800 | 11.15 | -0.11 | -0.98 | 11.16 | 11.25 | 11.14 | 1928920 |
| 1718318400 | 11.26 | 0.14 | 1.26 | 11.13 | 11.265 | 11.11 | 2943557 |
| 1718232000 | 11.12 | 0.16 | 1.46 | 11.2 | 11.2802 | 11.115 | 3347425 |
| 1718145600 | 10.96 | -0.13 | -1.17 | 11.06 | 11.06 | 10.92 | 2493295 |
| 1718059200 | 11.09 | -0.05 | -0.45 | 11.07 | 11.16 | 11.04 | 1417011 |
| 1717800000 | 11.14 | -0.05 | -0.45 | 11.17 | 11.19 | 11.09 | 1564886 |
| 1717713600 | 11.19 | -0.09 | -0.80 | 11.23 | 11.29 | 11.19 | 2049671 |
| 1717627200 | 11.28 | 0.04 | 0.36 | 11.3 | 11.3 | 11.12 | 1804561 |
| 1717540800 | 11.24 | -0.02 | -0.18 | 11.21 | 11.35 | 11.17 | 2116240 |
| 1717454400 | 11.26 | 0.05 | 0.45 | 11.28 | 11.3 | 11.19 | 2448341 |
| 1717195200 | 11.21 | 0.12 | 1.08 | 11.16 | 11.25 | 11.06 | 5621136 |
| 1717108800 | 11.09 | 0.18 | 1.65 | 10.99 | 11.09 | 10.9325 | 6364692 |
| 1717022400 | 10.91 | -0.08 | -0.73 | 10.91 | 10.95 | 10.79 | 2229206 |
| 1716936000 | 10.99 | -0.03 | -0.27 | 11.03 | 11.055 | 10.905 | 2618706 |
| 1716590400 | 11.02 | 0.11 | 1.01 | 10.98 | 11.04 | 10.93 | 2124442 |
| 1716504000 | 10.91 | -0.24 | -2.15 | 11.17 | 11.22 | 10.9 | 2765629 |
| 1716417600 | 11.15 | -0.16 | -1.41 | 11.28 | 11.31 | 11.14 | 2490529 |
| 1716331200 | 11.31 | -0.02 | -0.18 | 11.3 | 11.37 | 11.24 | 3598491 |
| 1716244800 | 11.33 | -0.14 | -1.22 | 11.46 | 11.49 | 11.33 | 2316286 |
| 1715985600 | 11.47 | 0.01 | 0.09 | 11.5 | 11.53 | 11.4436 | 2635254 |
| 1715899200 | 11.46 | -0.1 | -0.87 | 11.55 | 11.56 | 11.42 | 2202244 |
| 1715812800 | 11.56 | 0.16 | 1.40 | 11.46 | 11.6 | 11.45 | 3304892 |
| 1715726400 | 11.4 | 0.09 | 0.80 | 11.4 | 11.44 | 11.375 | 2884283 |
| 1715640000 | 11.31 | -0.07 | -0.62 | 11.4 | 11.43 | 11.285 | 1890992 |
| 1715380800 | 11.38 | 0.06 | 0.53 | 11.35 | 11.4 | 11.32 | 2550355 |
| 1715294400 | 11.32 | 0.1 | 0.89 | 11.3 | 11.355 | 11.24 | 2284814 |
| 1715208000 | 11.22 | -0.09 | -0.80 | 11.25 | 11.27 | 11.21 | 2383504 |
| 1715121600 | 11.31 | -0.01 | -0.09 | 11.37 | 11.4 | 11.25 | 2754747 |
| 1715035200 | 11.32 | 0 | 0.00 | 11.4 | 11.4464 | 11.295 | 2817289 |
| 1714776000 | 11.32 | 0.07 | 0.62 | 11.35 | 11.4 | 11.28 | 2856087 |
| 1714689600 | 11.25 | 0.09 | 0.81 | 11.24 | 11.26 | 11.1 | 3069298 |
| 1714603200 | 11.16 | 0.04 | 0.36 | 11.14 | 11.2895 | 11.0201 | 4745242 |
| 1714516800 | 11.12 | -0.1 | -0.89 | 11.26 | 11.41 | 11.1025 | 7229440 |
| 1714430400 | 11.22 | 0.01 | 0.09 | 11.23 | 11.33 | 11.18 | 4366683 |
| 1714171200 | 11.21 | 0.09 | 0.81 | 11.17 | 11.315 | 11.13 | 3585777 |
| 1714084800 | 11.12 | -0.01 | -0.09 | 11.02 | 11.17 | 10.98 | 2580585 |
| 1713998400 | 11.13 | 0.05 | 0.45 | 11.09 | 11.16 | 10.995 | 2186071 |
| 1713912000 | 11.08 | 0.14 | 1.28 | 10.94 | 11.11 | 10.89 | 2565212 |
| 1713825600 | 10.94 | 0.12 | 1.11 | 10.85 | 10.98 | 10.8207 | 2160091 |
| 1713566400 | 10.82 | 0.17 | 1.60 | 10.65 | 10.85 | 10.6 | 2226301 |
| 1713480000 | 10.65 | 0.13 | 1.24 | 10.59 | 10.71 | 10.55 | 1517439 |
| 1713393600 | 10.52 | -0.02 | -0.19 | 10.62 | 10.67 | 10.5 | 1813006 |
| 1713307200 | 10.54 | -0.01 | -0.09 | 10.52 | 10.58 | 10.38 | 2684916 |
| 1713220800 | 10.55 | -0.05 | -0.47 | 10.68 | 10.71 | 10.51 | 2725149 |
| 1712961600 | 10.6 | -0.16 | -1.49 | 10.72 | 10.7501 | 10.58 | 2502447 |
| 1712875200 | 10.76 | 0.06 | 0.56 | 10.75 | 10.785 | 10.655 | 2951479 |
| 1712788800 | 10.7 | -0.3 | -2.73 | 10.88 | 10.88 | 10.62 | 3224699 |
| 1712702400 | 11 | 0.01 | 0.09 | 11 | 11.04 | 10.9 | 2187344 |
| 1712616000 | 10.99 | 0.13 | 1.20 | 10.89 | 11.015 | 10.87 | 1866917 |
| 1712356800 | 10.86 | 0.09 | 0.84 | 10.76 | 10.895 | 10.74 | 2695790 |
| 1712270400 | 10.77 | -0.08 | -0.74 | 10.94 | 11.03 | 10.77 | 2281522 |
| 1712184000 | 10.85 | 0.04 | 0.37 | 10.8 | 10.965 | 10.76 | 2676148 |
| 1712097600 | 10.81 | -0.12 | -1.10 | 10.9 | 10.94 | 10.81 | 2215678 |
| 1712011200 | 10.93 | -0.23 | -2.06 | 11.1 | 11.11 | 10.91 | 3843840 |
| 1711665600 | 11.16 | -0.16 | -1.41 | 11.09 | 11.18 | 11.08 | 2812140 |
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
