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 | 2.13358070501 | 10.78 | 11.7 | 10.3 | 1145724 | 10.8505366 | CS |
| 4 | -1.19 | -9.75409836066 | 12.2 | 12.4 | 10.3 | 729584 | 11.12001906 | CS |
| 12 | -0.74 | -6.29787234043 | 11.75 | 12.74 | 10.3 | 642166 | 11.51528244 | CS |
| 26 | -2.07 | -15.8256880734 | 13.08 | 13.989 | 10.3 | 590180 | 12.16103817 | CS |
| 52 | -1.58 | -12.5496425735 | 12.59 | 14.74 | 10.3 | 632913 | 12.65838608 | CS |
| 156 | -0.35 | -3.08098591549 | 11.36 | 14.74 | 6.2 | 780440 | 10.40134448 | CS |
| 260 | 0.29 | 2.7052238806 | 10.72 | 16.845 | 6.2 | 775853 | 11.15058105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 11.1 | -0.2 | -1.77 | 11.3 | 11.47 | 11.1 | 1049717 |
| 1743115200 | 11.3 | 0.7 | 6.60 | 11.12 | 11.7 | 10.7385 | 1889983 |
| 1743028800 | 10.6 | 0.02 | 0.19 | 10.64 | 10.64 | 10.3 | 1133005 |
| 1742942400 | 10.58 | -0.26 | -2.40 | 10.74 | 10.8 | 10.5 | 835483 |
| 1742856000 | 10.84 | 0.27 | 2.55 | 10.71 | 10.89 | 10.685 | 685389 |
| 1742596800 | 10.57 | -0.42 | -3.82 | 10.78 | 10.84 | 10.505 | 1184760 |
| 1742510400 | 10.99 | -0.07 | -0.63 | 10.95 | 11.175 | 10.89 | 714543 |
| 1742424000 | 11.06 | 0.13 | 1.19 | 10.96 | 11.07 | 10.84 | 589571 |
| 1742337600 | 10.93 | -0.08 | -0.73 | 11.01 | 11.09 | 10.905 | 569996 |
| 1742251200 | 11.01 | 0.02 | 0.18 | 10.96 | 11.07 | 10.93 | 581523 |
| 1741992000 | 10.99 | 0.2 | 1.85 | 10.81 | 10.99 | 10.81 | 726624 |
| 1741905600 | 10.79 | -0.29 | -2.62 | 11.1 | 11.16 | 10.78 | 919961 |
| 1741819200 | 11.08 | -0.22 | -1.95 | 11.28 | 11.35 | 11.04 | 600611 |
| 1741732800 | 11.3 | -0.2 | -1.74 | 11.49 | 11.58 | 11.2132 | 419656 |
| 1741646400 | 11.5 | -0.23 | -1.96 | 11.58 | 11.815 | 11.47 | 469875 |
| 1741390800 | 11.73 | 0.21 | 1.82 | 11.53 | 11.765 | 11.46 | 483682 |
| 1741304400 | 11.52 | 0.09 | 0.79 | 11.39 | 11.62 | 11.355 | 487949 |
| 1741218000 | 11.43 | -0.19 | -1.64 | 11.62 | 11.775 | 11.42 | 469162 |
| 1741131600 | 11.62 | -0.23 | -1.94 | 11.73 | 11.7368 | 11.44 | 618734 |
| 1741045200 | 11.85 | -0.31 | -2.55 | 12.18 | 12.26 | 11.78 | 620051 |
| 1740786000 | 12.16 | 0.01 | 0.08 | 12.2 | 12.4 | 12.08 | 591130 |
| 1740699600 | 12.15 | -0.27 | -2.17 | 12.41 | 12.415 | 12.08 | 880743 |
| 1740613200 | 12.42 | -0.11 | -0.88 | 12.51 | 12.51 | 12.31 | 593511 |
| 1740526800 | 12.53 | 0.21 | 1.70 | 12.37 | 12.68 | 12.335 | 900459 |
| 1740440400 | 12.32 | 0.01 | 0.08 | 12.35 | 12.445 | 12.275 | 709172 |
| 1740181200 | 12.31 | -0.12 | -0.97 | 12.69 | 12.74 | 12.21 | 767509 |
| 1740094800 | 12.43 | 0.03 | 0.24 | 12.27 | 12.505 | 12.255 | 466249 |
| 1740008400 | 12.4 | 0.09 | 0.73 | 12.13 | 12.44 | 12.1 | 426558 |
| 1739922000 | 12.31 | -0.04 | -0.32 | 12.35 | 12.365 | 12.13 | 549702 |
| 1739576400 | 12.35 | -0.07 | -0.56 | 12.53 | 12.56 | 12.22 | 446788 |
| 1739490000 | 12.42 | 0.49 | 4.11 | 12.08 | 12.545 | 11.98 | 1043578 |
| 1739403600 | 11.93 | -0.05 | -0.42 | 11.78 | 12 | 11.78 | 782147 |
| 1739317200 | 11.98 | 0.29 | 2.48 | 11.57 | 12.03 | 11.57 | 588714 |
| 1739230800 | 11.69 | 0.33 | 2.90 | 11.47 | 11.74 | 11.38 | 482348 |
| 1738971600 | 11.36 | -0.22 | -1.90 | 11.47 | 11.47 | 11.235 | 494552 |
| 1738885200 | 11.58 | 0.02 | 0.17 | 11.59 | 11.83 | 11.51 | 745627 |
| 1738798800 | 11.56 | 0.25 | 2.21 | 11.35 | 11.57 | 11.24 | 556030 |
| 1738712400 | 11.31 | 0.24 | 2.17 | 11.07 | 11.385 | 11.06 | 499311 |
| 1738626000 | 11.07 | -0.41 | -3.57 | 11.19 | 11.34 | 11.06 | 401663 |
| 1738366800 | 11.48 | -0.16 | -1.37 | 11.6 | 11.705 | 11.45 | 479903 |
| 1738280400 | 11.64 | 0.07 | 0.61 | 11.68 | 11.74 | 11.54 | 376952 |
| 1738194000 | 11.57 | -0.02 | -0.17 | 11.56 | 11.67 | 11.44 | 463797 |
| 1738107600 | 11.59 | -0.09 | -0.77 | 11.69 | 11.71 | 11.545 | 825717 |
| 1738021200 | 11.68 | 0.15 | 1.30 | 11.48 | 11.83 | 11.48 | 586725 |
| 1737762000 | 11.53 | -0.05 | -0.43 | 11.56 | 11.6 | 11.48 | 475870 |
| 1737675600 | 11.58 | 0 | 0.00 | 11.58 | 11.58 | 11.58 | 0 |
| 1737589200 | 11.58 | -0.22 | -1.86 | 11.8 | 11.8 | 11.58 | 482738 |
| 1737502800 | 11.8 | 0.1 | 0.85 | 11.78 | 11.88 | 11.7 | 398407 |
| 1737157200 | 11.7 | 0.14 | 1.21 | 11.72 | 11.78 | 11.62 | 556063 |
| 1737070800 | 11.56 | -0.05 | -0.43 | 11.56 | 11.655 | 11.48 | 423190 |
| 1736984400 | 11.61 | 0.37 | 3.29 | 11.58 | 11.67 | 11.35 | 597350 |
| 1736898000 | 11.24 | 0.11 | 0.99 | 11.18 | 11.34 | 11.14 | 452309 |
| 1736811600 | 11.13 | 0.16 | 1.46 | 10.9 | 11.14 | 10.9 | 513299 |
| 1736552400 | 10.97 | -0.33 | -2.92 | 11.1 | 11.18 | 10.93 | 510890 |
| 1736379600 | 11.3 | 0.1 | 0.89 | 11.07 | 11.3 | 11 | 618054 |
| 1736293200 | 11.2 | -0.24 | -2.10 | 11.49 | 11.565 | 11.1 | 634721 |
| 1736206800 | 11.44 | -0.17 | -1.46 | 11.7 | 11.825 | 11.44 | 839353 |
| 1735947600 | 11.61 | -0.05 | -0.43 | 11.75 | 11.75 | 11.435 | 799631 |
| 1735861200 | 11.66 | -0.16 | -1.35 | 11.9 | 12.02 | 11.64 | 459337 |
| 1735688400 | 11.82 | 0.12 | 1.03 | 11.75 | 11.89 | 11.695 | 673897 |
| 1735602000 | 11.7 | -0.27 | -2.26 | 11.81 | 11.835 | 11.56 | 576046 |
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
