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 | -0.025 | -0.21186440678 | 11.8 | 12.21 | 11.33 | 201 | 11.87799379 | DR |
| 4 | -0.185 | -1.54682274247 | 11.96 | 13.065 | 11.33 | 1053 | 12.35642585 | DR |
| 12 | 2.045 | 21.0174717369 | 9.73 | 13.065 | 9.73 | 2017 | 11.07217275 | DR |
| 26 | 1.175 | 11.0849056604 | 10.6 | 13.065 | 9.3 | 2772 | 10.69754546 | DR |
| 52 | 2.425 | 25.935828877 | 9.35 | 13.065 | 9.06 | 5903 | 10.2049252 | DR |
| 156 | 1.315 | 12.5717017208 | 10.46 | 13.96 | 8.55 | 7657 | 10.36727494 | DR |
| 260 | -1.825 | -13.4191176471 | 13.6 | 13.96 | 5.82 | 15764 | 9.02497834 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 11.775 | -0.01 | -0.04 | 11.33 | 12 | 11.33 | 213 |
| 1732746540 | 11.78 | -0.18 | -1.51 | 11.705 | 11.78 | 11.35 | 62 |
| 1732660140 | 11.96 | 0.15 | 1.27 | 11.958 | 11.96 | 11.58 | 427 |
| 1732573560 | 11.81 | 0.3 | 2.61 | 11.8 | 12.21 | 11.8 | 103 |
| 1732314000 | 11.51 | -0.53 | -4.40 | 11.814 | 12.068 | 11.49 | 987 |
| 1732227900 | 12.04 | -0.07 | -0.57 | 11.56 | 12.128 | 11.56 | 165 |
| 1732141740 | 12.1085 | 0.17 | 1.41 | 12.103 | 12.155 | 11.68 | 182 |
| 1732054800 | 11.94 | 0.43 | 3.74 | 11.92 | 11.964 | 11.9 | 3612 |
| 1731968640 | 11.51 | -0.41 | -3.40 | 11.35 | 11.66 | 11.35 | 876 |
| 1731709260 | 11.915 | -0.14 | -1.16 | 11.96 | 11.96 | 11.46 | 150 |
| 1731622800 | 12.055 | -0.52 | -4.10 | 11.964 | 12.055 | 11.964 | 107 |
| 1731536760 | 12.57 | 0.22 | 1.78 | 12.57 | 12.57 | 12.1 | 5644 |
| 1731450480 | 12.35 | -0.47 | -3.67 | 12.5 | 12.774 | 12.35 | 226 |
| 1731363600 | 12.82 | 0.04 | 0.31 | 12.77 | 12.83 | 12.77 | 4067 |
| 1731104400 | 12.78 | 0.57 | 4.71 | 13.055 | 13.065 | 12.62 | 1796 |
| 1731018540 | 12.205 | -0.08 | -0.65 | 12.37 | 12.5 | 12.195 | 337 |
| 1730931600 | 12.285 | 0.12 | 0.94 | 11.74 | 12.285 | 11.74 | 350 |
| 1730845680 | 12.17 | -0.09 | -0.73 | 12.76 | 12.76 | 12.155 | 492 |
| 1730759160 | 12.26 | 0.46 | 3.90 | 11.96 | 12.26 | 11.96 | 211 |
| 1730496420 | 11.8 | 0.15 | 1.29 | 11.785 | 11.9 | 11.785 | 107 |
| 1730409780 | 11.65 | -0.71 | -5.74 | 11.99 | 11.99 | 11.52 | 2946 |
| 1730323500 | 12.36 | 0.27 | 2.23 | 12 | 12.5 | 12 | 2983 |
| 1730237280 | 12.09 | 0.05 | 0.42 | 12.075 | 12.09 | 12.07 | 319 |
| 1730150880 | 12.04 | 0.73 | 6.45 | 11.6 | 12.045 | 11.6 | 1689 |
| 1729891500 | 11.31 | -0.45 | -3.79 | 11.76 | 12.22 | 11.31 | 464 |
| 1729805160 | 11.755 | -0.59 | -4.74 | 11.99 | 11.99 | 11.6845 | 388 |
| 1729718940 | 12.34 | 0.58 | 4.94 | 12.34 | 12.34 | 12.34 | 55 |
| 1729632300 | 11.7588 | -0.14 | -1.19 | 12.45 | 12.45 | 11.7588 | 880 |
| 1729545600 | 11.9 | -0.2 | -1.65 | 12.2 | 12.25 | 11.9 | 353 |
| 1729286400 | 12.1 | -0.03 | -0.25 | 12.38 | 12.56 | 12.1 | 495 |
| 1729200000 | 12.13 | 0.25 | 2.10 | 12 | 12.13 | 11.915 | 361 |
| 1729113960 | 11.88 | 0.11 | 0.94 | 12.43 | 12.43 | 11.49 | 3966 |
| 1729027680 | 11.769 | -0.02 | -0.17 | 12.47 | 12.47 | 11.53 | 643 |
| 1728941220 | 11.7885 | -0.26 | -2.17 | 12.45 | 12.45 | 11.681 | 2507 |
| 1728681900 | 12.05 | 0.1 | 0.84 | 12.28 | 12.28 | 11.59 | 1903 |
| 1728595560 | 11.95 | 0.86 | 7.75 | 11.8 | 12.002 | 11.8 | 4377 |
| 1728508800 | 11.09 | -0.4 | -3.44 | 11.47 | 11.49 | 11.09 | 801 |
| 1728422580 | 11.485 | 0.47 | 4.22 | 11.33 | 11.485 | 11.33 | 5320 |
| 1728336000 | 11.02 | 0.48 | 4.55 | 11 | 11.15 | 11 | 17275 |
| 1728077220 | 10.54 | 0.29 | 2.83 | 10.19 | 10.54 | 10.19 | 2261 |
| 1727990760 | 10.25 | -0.25 | -2.38 | 10.02 | 10.435 | 10.02 | 128 |
| 1727904000 | 10.5 | -0.13 | -1.18 | 10.15 | 10.545 | 10.15 | 573 |
| 1727818140 | 10.625 | 0.3 | 2.86 | 10.19 | 10.6658 | 10.19 | 350 |
| 1727731380 | 10.33 | 0.03 | 0.29 | 10.555 | 10.657 | 10.25 | 5798 |
| 1727472000 | 10.3 | 0.07 | 0.68 | 10.52 | 10.74 | 10.3 | 4872 |
| 1727386200 | 10.23 | -0.18 | -1.72 | 10.5 | 10.54 | 10.23 | 955 |
| 1727299200 | 10.4095 | 0.22 | 2.15 | 10.315 | 10.4095 | 10.315 | 176 |
| 1727212800 | 10.19 | -0.19 | -1.85 | 10.25 | 10.427 | 10.19 | 1271 |
| 1727126940 | 10.382 | 0.07 | 0.65 | 10.72 | 10.72 | 10.08 | 2063 |
| 1726867200 | 10.315 | 0.04 | 0.39 | 10.0001 | 10.315 | 10.0001 | 1673 |
| 1726781220 | 10.275 | 0.11 | 1.03 | 10.15 | 10.3635 | 10.15 | 1381 |
| 1726694460 | 10.17 | 0.12 | 1.22 | 10.08 | 10.17 | 10.01 | 103 |
| 1726608240 | 10.0475 | -0.13 | -1.30 | 9.78 | 10.205 | 9.78 | 791 |
| 1726521720 | 10.18 | 0.09 | 0.90 | 10.16 | 10.21 | 10.15 | 3135 |
| 1726262940 | 10.089 | 0.05 | 0.49 | 10.12 | 10.12 | 10.064 | 215 |
| 1726176540 | 10.04 | 0.08 | 0.80 | 10 | 10.08 | 10 | 5089 |
| 1726090140 | 9.96 | 0.01 | 0.10 | 9.9 | 10.1 | 9.88 | 3118 |
| 1726003500 | 9.95 | 0.05 | 0.51 | 9.9 | 9.95 | 9.9 | 10359 |
| 1725917160 | 9.9 | -0.01 | -0.10 | 9.73 | 10 | 9.73 | 6841 |
| 1725658020 | 9.91 | -0.34 | -3.32 | 10.18 | 10.2766 | 9.9 | 19736 |
| 1725571440 | 10.25 | -0.2 | -1.91 | 9.815 | 10.25 | 9.815 | 829 |
| 1725485040 | 10.45 | -0.31 | -2.88 | 10.1715 | 10.45 | 10 | 1383 |
| 1725398880 | 10.76 | 0.09 | 0.83 | 10.31 | 10.77 | 10.25 | 5853 |
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
