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 | -0.29 | -2.44725738397 | 11.85 | 12.03 | 11.55 | 110245 | 11.75735446 | CS |
| 4 | -0.42 | -3.50584307179 | 11.98 | 12.17 | 11.55 | 108505 | 11.86367769 | CS |
| 12 | 0.47 | 4.23805229937 | 11.09 | 12.2 | 11.07 | 173771 | 11.76475277 | CS |
| 26 | -1.55 | -11.8230358505 | 13.11 | 13.48 | 10.91 | 173438 | 11.87751963 | CS |
| 52 | -1.67 | -12.6228269085 | 13.23 | 13.48 | 10.91 | 132046 | 12.26037476 | CS |
| 156 | -3.4 | -22.7272727273 | 14.96 | 16.5 | 9.76 | 117987 | 13.06345426 | CS |
| 260 | 0.56 | 5.09090909091 | 11 | 17.92 | 9.76 | 130016 | 14.0386272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 11.56 | -0.02 | -0.17 | 11.56 | 11.6299 | 11.55 | 74437 |
| 1743028800 | 11.58 | -0.16 | -1.36 | 11.68 | 11.74 | 11.5604 | 132693 |
| 1742942400 | 11.74 | -0.25 | -2.09 | 11.9 | 11.97 | 11.71 | 135066 |
| 1742856000 | 11.99 | 0.1 | 0.84 | 11.99 | 12.03 | 11.9 | 128414 |
| 1742596800 | 11.89 | 0.01 | 0.08 | 11.85 | 11.9682 | 11.8043 | 80615 |
| 1742510400 | 11.88 | -0.05 | -0.42 | 11.93 | 11.9499 | 11.86 | 96306 |
| 1742424000 | 11.93 | 0.01 | 0.08 | 11.97 | 12.01 | 11.865 | 114306 |
| 1742337600 | 11.92 | 0.07 | 0.59 | 11.88 | 11.93 | 11.8104 | 60474 |
| 1742251200 | 11.85 | 0.15 | 1.28 | 11.7 | 11.86 | 11.7 | 85102 |
| 1741992000 | 11.7 | 0.09 | 0.78 | 11.66 | 11.72 | 11.59 | 145821 |
| 1741905600 | 11.61 | -0.04 | -0.34 | 11.65 | 11.71 | 11.61 | 77364 |
| 1741819200 | 11.65 | -0.04 | -0.34 | 11.68 | 11.8 | 11.65 | 70934 |
| 1741732800 | 11.69 | -0.21 | -1.76 | 11.91 | 11.9103 | 11.55 | 173246 |
| 1741646400 | 11.9 | -0.15 | -1.24 | 11.99 | 12.1099 | 11.9 | 77610 |
| 1741390800 | 12.05 | 0.04 | 0.33 | 11.99 | 12.135 | 11.9444 | 94447 |
| 1741304400 | 12.01 | -0.05 | -0.41 | 12.03 | 12.09 | 11.95 | 129125 |
| 1741218000 | 12.06 | 0.06 | 0.50 | 11.96 | 12.08 | 11.96 | 102964 |
| 1741131600 | 12 | -0.08 | -0.66 | 12 | 12.0876 | 11.97 | 86483 |
| 1741045200 | 12.08 | 0.01 | 0.08 | 12.1 | 12.17 | 12.05 | 177370 |
| 1740786000 | 12.07 | 0.14 | 1.17 | 11.98 | 12.07 | 11.93 | 127320 |
| 1740699600 | 11.93 | -0.06 | -0.50 | 11.95 | 12.025 | 11.89 | 99191 |
| 1740613200 | 11.99 | 0.01 | 0.08 | 12.01 | 12.05 | 11.95 | 95079 |
| 1740526800 | 11.98 | 0.06 | 0.50 | 11.92 | 12.0599 | 11.9 | 221105 |
| 1740440400 | 11.92 | -0.08 | -0.67 | 12 | 12 | 11.9 | 163685 |
| 1740181200 | 12 | -0.05 | -0.41 | 11.85 | 12.05 | 11.85 | 203444 |
| 1740094800 | 12.05 | -0.15 | -1.23 | 12.18 | 12.2 | 12 | 149500 |
| 1740008400 | 12.2 | 0.26 | 2.18 | 11.93 | 12.2 | 11.93 | 199925 |
| 1739922000 | 11.94 | 0.07 | 0.59 | 11.85 | 12 | 11.85 | 157480 |
| 1739576400 | 11.87 | 0 | 0.00 | 11.87 | 12.03 | 11.86 | 143579 |
| 1739490000 | 11.87 | 0.02 | 0.17 | 11.85 | 11.93 | 11.83 | 129663 |
| 1739403600 | 11.85 | -0.07 | -0.59 | 11.81 | 11.938 | 11.81 | 115636 |
| 1739317200 | 11.92 | 0.01 | 0.08 | 11.91 | 11.94 | 11.85 | 89719 |
| 1739230800 | 11.91 | -0.02 | -0.17 | 11.93 | 11.978 | 11.88 | 120342 |
| 1738971600 | 11.93 | -0.04 | -0.33 | 11.96 | 12.05 | 11.93 | 126552 |
| 1738885200 | 11.97 | -0.01 | -0.08 | 12 | 12 | 11.96 | 93751 |
| 1738798800 | 11.98 | -0.02 | -0.17 | 11.98 | 12.01 | 11.92 | 127176 |
| 1738712400 | 12 | -0.04 | -0.33 | 12.06 | 12.09 | 11.99 | 75244 |
| 1738626000 | 12.04 | -0.02 | -0.17 | 12.01 | 12.07 | 11.95 | 115034 |
| 1738366800 | 12.06 | 0.08 | 0.67 | 12.09 | 12.16 | 12.03 | 130752 |
| 1738280400 | 11.98 | 0.02 | 0.17 | 11.92 | 12 | 11.894 | 145864 |
| 1738194000 | 11.96 | -0.04 | -0.33 | 11.99 | 12 | 11.88 | 117504 |
| 1738107600 | 12 | 0.05 | 0.42 | 12 | 12.02 | 11.93 | 114348 |
| 1738021200 | 11.95 | 0.01 | 0.08 | 11.92 | 11.99 | 11.8785 | 221514 |
| 1737762000 | 11.94 | 0.12 | 1.02 | 11.8 | 11.97 | 11.73 | 163142 |
| 1737675600 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 0 |
| 1737589200 | 11.82 | -0.02 | -0.17 | 11.84 | 11.87 | 11.8 | 208234 |
| 1737502800 | 11.84 | 0.16 | 1.37 | 11.73 | 11.84 | 11.7 | 215180 |
| 1737157200 | 11.68 | 0.07 | 0.60 | 11.62 | 11.69 | 11.6 | 1513454 |
| 1737070800 | 11.61 | 0.1 | 0.87 | 11.52 | 11.65 | 11.51 | 299292 |
| 1736984400 | 11.51 | 0.14 | 1.23 | 11.5 | 11.53 | 11.39 | 389847 |
| 1736898000 | 11.37 | -0.08 | -0.70 | 11.48 | 11.5 | 11.2901 | 359352 |
| 1736811600 | 11.45 | 0.12 | 1.06 | 11.39 | 11.478 | 11.28 | 391299 |
| 1736552400 | 11.33 | -0.05 | -0.44 | 11.38 | 11.3999 | 11.28 | 239884 |
| 1736379600 | 11.38 | 0.1 | 0.89 | 11.34 | 11.38 | 11.26 | 196805 |
| 1736293200 | 11.28 | 0.03 | 0.27 | 11.3 | 11.4292 | 11.28 | 111471 |
| 1736206800 | 11.25 | -0.01 | -0.09 | 11.3 | 11.38 | 11.25 | 170778 |
| 1735947600 | 11.26 | 0.17 | 1.53 | 11.09 | 11.3 | 11.07 | 146237 |
| 1735861200 | 11.09 | 0.08 | 0.73 | 11.19 | 11.26 | 11.04 | 181515 |
| 1735688400 | 11.01 | -0.04 | -0.36 | 10.96 | 11.11 | 10.91 | 470524 |
| 1735602000 | 11.05 | -0.32 | -2.81 | 11.14 | 11.17 | 11.01 | 247230 |
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
