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 | -0.02 | -0.16570008285 | 12.07 | 12.23 | 11.63 | 442104 | 11.99345386 | CS |
| 4 | -0.47 | -3.75399361022 | 12.52 | 12.81 | 10.89 | 508366 | 11.95413071 | CS |
| 12 | -0.69 | -5.41601255887 | 12.74 | 14.25 | 10.89 | 525237 | 12.56105639 | CS |
| 26 | 0.96 | 8.65644724977 | 11.09 | 14.99 | 10.61 | 458617 | 12.47422413 | CS |
| 52 | 4.62 | 62.1803499327 | 7.43 | 14.99 | 7.03 | 463277 | 11.02924571 | CS |
| 156 | -0.69 | -5.41601255887 | 12.74 | 16.77 | 6 | 514535 | 9.64121891 | CS |
| 260 | 3.89 | 47.6715686275 | 8.16 | 16.77 | 5.85 | 550758 | 10.01297847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 12.05 | 0.05 | 0.42 | 11.76 | 12.05 | 11.68 | 530630 |
| 1732574400 | 12 | -0.09 | -0.74 | 11.63 | 12 | 11.63 | 731227 |
| 1732315200 | 12.09 | 0.08 | 0.67 | 12.06 | 12.23 | 11.98 | 424102 |
| 1732228800 | 12.01 | 0.04 | 0.33 | 12.05 | 12.07 | 11.84 | 413285 |
| 1732142400 | 11.97 | 0.11 | 0.93 | 11.78 | 12.1 | 11.78 | 300856 |
| 1732056000 | 11.86 | 0.16 | 1.37 | 12.07 | 12.07 | 11.66 | 341048 |
| 1731969600 | 11.7 | 0.62 | 5.60 | 11.46 | 11.96 | 11.37 | 785556 |
| 1731710400 | 11.08 | -0.12 | -1.07 | 11.24 | 11.4 | 11 | 479151 |
| 1731624000 | 11.2 | 0.02 | 0.18 | 11 | 11.27 | 10.89 | 429149 |
| 1731537600 | 11.18 | -0.21 | -1.84 | 11.56 | 11.56 | 11.14 | 460680 |
| 1731451200 | 11.39 | -0.23 | -1.98 | 11.41 | 11.82 | 11.24 | 676102 |
| 1731364800 | 11.62 | -0.53 | -4.36 | 11.66 | 11.87 | 11.41 | 481022 |
| 1731105600 | 12.15 | -0.58 | -4.56 | 12.6 | 12.77 | 11.88 | 750643 |
| 1731019200 | 12.73 | 0.86 | 7.25 | 12.12 | 12.81 | 11.3 | 1080971 |
| 1730932800 | 11.87 | -0.06 | -0.50 | 11.32 | 12.13 | 11.32 | 404462 |
| 1730846400 | 11.93 | -0.03 | -0.25 | 12.02 | 12.06 | 11.83 | 315231 |
| 1730760000 | 11.96 | -0.1 | -0.83 | 11.99 | 12.06 | 11.79 | 355154 |
| 1730497200 | 12.06 | -0.14 | -1.15 | 12.17 | 12.37 | 12.04 | 324285 |
| 1730410800 | 12.2 | -0.33 | -2.63 | 12.39 | 12.51 | 12.12 | 518465 |
| 1730324400 | 12.53 | -0.24 | -1.88 | 12.76 | 12.77 | 12.42 | 354132 |
| 1730238000 | 12.77 | 0.31 | 2.49 | 12.52 | 12.77 | 12.42 | 541796 |
| 1730151600 | 12.46 | -0.32 | -2.50 | 12.71 | 12.84 | 12.45 | 359962 |
| 1729892400 | 12.78 | -0.25 | -1.92 | 12.88 | 13.03 | 12.68 | 239848 |
| 1729806000 | 13.03 | -0.09 | -0.69 | 13.19 | 13.25 | 12.83 | 435134 |
| 1729719600 | 13.12 | -0.14 | -1.06 | 13.07 | 13.19 | 12.85 | 452798 |
| 1729633200 | 13.26 | -0.15 | -1.12 | 13.48 | 13.6 | 13.08 | 332276 |
| 1729546800 | 13.41 | -0.1 | -0.74 | 13.72 | 13.84 | 13.34 | 240526 |
| 1729287600 | 13.51 | 0.64 | 4.97 | 13.07 | 13.73 | 13.07 | 636172 |
| 1729201200 | 12.87 | 0.22 | 1.74 | 12.72 | 13.04 | 12.65 | 541012 |
| 1729114800 | 12.65 | 0.1 | 0.80 | 12.7 | 12.85 | 12.55 | 699645 |
| 1729028400 | 12.55 | 0.14 | 1.13 | 12.44 | 12.64 | 12.34 | 898730 |
| 1728682800 | 12.41 | -0.07 | -0.56 | 12.58 | 12.7 | 12.3 | 437930 |
| 1728596400 | 12.48 | 0.34 | 2.80 | 12.2 | 12.55 | 12.2 | 589822 |
| 1728510000 | 12.14 | -0.05 | -0.41 | 12.12 | 12.14 | 11.85 | 395435 |
| 1728423600 | 12.19 | 0.03 | 0.25 | 12.08 | 12.2 | 12.02 | 370422 |
| 1728337200 | 12.16 | -0.05 | -0.41 | 12.16 | 12.18 | 11.84 | 473426 |
| 1728078000 | 12.21 | -0.18 | -1.45 | 12.37 | 12.54 | 12.17 | 613639 |
| 1727991600 | 12.39 | 0.15 | 1.23 | 12.36 | 12.48 | 12.06 | 589105 |
| 1727905200 | 12.24 | -0.16 | -1.29 | 12.41 | 12.52 | 12.21 | 538028 |
| 1727818800 | 12.4 | -0.29 | -2.29 | 12.73 | 12.8 | 12.34 | 696636 |
| 1727732400 | 12.69 | -0.16 | -1.25 | 12.67 | 12.75 | 12.42 | 444993 |
| 1727473200 | 12.85 | -0.49 | -3.67 | 13.26 | 13.38 | 12.73 | 516504 |
| 1727386800 | 13.34 | 0.17 | 1.29 | 13.35 | 13.44 | 13.21 | 482187 |
| 1727300400 | 13.17 | 0.09 | 0.69 | 13.1 | 13.25 | 13.04 | 566490 |
| 1727214000 | 13.08 | 0.11 | 0.85 | 13.08 | 13.17 | 12.98 | 346404 |
| 1727127600 | 12.97 | -0.17 | -1.29 | 13.12 | 13.49 | 12.88 | 1050604 |
| 1726868400 | 13.14 | 0.32 | 2.50 | 12.96 | 13.24 | 12.92 | 1215860 |
| 1726782000 | 12.82 | -0.34 | -2.58 | 13.49 | 13.53 | 12.79 | 834165 |
| 1726695600 | 13.16 | -0.19 | -1.42 | 13.39 | 13.73 | 13.14 | 506917 |
| 1726609200 | 13.35 | -0.37 | -2.70 | 13.62 | 13.64 | 13.29 | 332315 |
| 1726522800 | 13.72 | -0.44 | -3.11 | 14.08 | 14.25 | 13.66 | 462751 |
| 1726263600 | 14.16 | 0.55 | 4.04 | 13.75 | 14.18 | 13.68 | 984194 |
| 1726177200 | 13.61 | 0.84 | 6.58 | 12.97 | 13.69 | 12.93 | 703544 |
| 1726090800 | 12.77 | 0.16 | 1.27 | 12.51 | 12.77 | 12.38 | 279450 |
| 1726004400 | 12.61 | 0.25 | 2.02 | 12.31 | 12.61 | 12.17 | 400630 |
| 1725918000 | 12.36 | 0.36 | 3.00 | 12.07 | 12.37 | 12.04 | 321036 |
| 1725658800 | 12 | -0.39 | -3.15 | 12.44 | 12.44 | 11.88 | 399534 |
| 1725572400 | 12.39 | -0.03 | -0.24 | 12.59 | 12.83 | 12.33 | 421663 |
| 1725486000 | 12.42 | -0.05 | -0.40 | 12.35 | 12.53 | 12.34 | 368926 |
| 1725399600 | 12.47 | -0.42 | -3.26 | 12.74 | 12.74 | 12.38 | 388553 |
| 1725054000 | 12.89 | -0.49 | -3.66 | 13.33 | 13.33 | 12.85 | 679374 |
| 1724967600 | 13.38 | 0.23 | 1.75 | 13.11 | 13.45 | 13.11 | 389884 |
| 1724881200 | 13.15 | -0.1 | -0.75 | 13.16 | 13.22 | 12.95 | 366154 |
| 1724794800 | 13.25 | -0.12 | -0.90 | 13.36 | 13.37 | 13.07 | 295810 |
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
