We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.27 | -2.62901655307 | 10.27 | 10.93 | 10.02 | 3673091 | 10.58910206 | CS |
| 4 | -1.7 | -14.5299145299 | 11.7 | 11.82 | 10.02 | 2792050 | 10.96380209 | CS |
| 12 | -2.43 | -19.5494770716 | 12.43 | 14.03 | 10.02 | 3117964 | 12.17032625 | CS |
| 26 | -0.9 | -8.25688073394 | 10.9 | 14.57 | 9.7 | 3067164 | 12.15884776 | CS |
| 52 | -1.48 | -12.8919860627 | 11.48 | 14.57 | 9.7 | 2791691 | 12.22539813 | CS |
| 156 | -0.05 | -0.497512437811 | 10.05 | 14.57 | 5.91 | 2699286 | 10.9263638 | CS |
| 260 | -3.3 | -24.8120300752 | 13.3 | 25.39 | 5.91 | 2730867 | 11.60429333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 10.28 | 0.11 | 1.08 | 10.26 | 10.32 | 10.11 | 1714609 |
| 1714084500 | 10.17 | -0.37 | -3.51 | 10.4 | 10.47 | 10.02 | 4002520 |
| 1713998100 | 10.54 | -0.17 | -1.59 | 10.71 | 10.78 | 10.495 | 1821018 |
| 1713911700 | 10.71 | -0.11 | -1.02 | 10.82 | 10.93 | 10.68 | 5091023 |
| 1713825300 | 10.82 | 0.21 | 1.98 | 10.7 | 10.91 | 10.66 | 4620529 |
| 1713566100 | 10.61 | 0.28 | 2.71 | 10.27 | 10.66 | 10.24 | 2888016 |
| 1713479700 | 10.33 | -0.22 | -2.09 | 10.56 | 10.59 | 10.32 | 1725749 |
| 1713393300 | 10.55 | -0.01 | -0.09 | 10.61 | 10.655 | 10.48 | 3013059 |
| 1713306900 | 10.56 | -0.1 | -0.94 | 10.61 | 10.7199 | 10.485 | 2800442 |
| 1713220500 | 10.66 | -0.02 | -0.19 | 10.66 | 10.81 | 10.59 | 2750920 |
| 1712961300 | 10.68 | -0.54 | -4.81 | 11.07 | 11.07 | 10.56 | 2248224 |
| 1712874900 | 11.22 | -0.05 | -0.44 | 11.33 | 11.41 | 11.15 | 1693240 |
| 1712788500 | 11.27 | -0.48 | -4.09 | 11.36 | 11.46 | 11.14 | 2453488 |
| 1712702100 | 11.75 | 0.15 | 1.29 | 11.6 | 11.77 | 11.49 | 2082600 |
| 1712615700 | 11.6 | -0.12 | -1.02 | 11.69 | 11.82 | 11.495 | 1541698 |
| 1712356500 | 11.72 | 0.26 | 2.27 | 11.37 | 11.785 | 11.21 | 2737946 |
| 1712270100 | 11.46 | 0.09 | 0.79 | 11.43 | 11.61 | 11.38 | 2990825 |
| 1712183700 | 11.37 | 0 | 0.00 | 11.28 | 11.415 | 11.11 | 4258247 |
| 1712097300 | 11.37 | -0.38 | -3.23 | 11.53 | 11.53 | 11.35 | 2058106 |
| 1712010900 | 11.75 | -0.03 | -0.25 | 11.7 | 11.77 | 11.51 | 2454717 |
| 1711665300 | 11.78 | -0.08 | -0.67 | 11.87 | 11.93 | 11.485 | 2475945 |
| 1711578900 | 11.86 | 0.43 | 3.76 | 11.51 | 11.87 | 11.325 | 2526969 |
| 1711492500 | 11.43 | -0.11 | -0.95 | 11.54 | 11.74 | 11.32 | 1946156 |
| 1711406100 | 11.54 | 0.01 | 0.09 | 11.55 | 11.6865 | 11.44 | 1342915 |
| 1711146900 | 11.53 | -0.16 | -1.37 | 11.72 | 11.76 | 11.445 | 1750589 |
| 1711060500 | 11.69 | -0.31 | -2.58 | 12.08 | 12.24 | 11.66 | 2189291 |
| 1710974100 | 12 | 0.16 | 1.35 | 11.78 | 12.01 | 11.62 | 3008796 |
| 1710887700 | 11.84 | 0.26 | 2.25 | 11.58 | 11.935 | 11.51 | 5683188 |
| 1710801300 | 11.58 | 0.1 | 0.87 | 11.47 | 11.84 | 11.38 | 2330195 |
| 1710542100 | 11.48 | -0.06 | -0.52 | 11.49 | 11.72 | 11.365 | 5488378 |
| 1710455700 | 11.54 | -0.27 | -2.29 | 11.71 | 11.79 | 11.42 | 4508897 |
| 1710369300 | 11.81 | 0.02 | 0.17 | 11.79 | 11.91 | 11.66 | 6375626 |
| 1710282900 | 11.79 | -0.34 | -2.80 | 12.2 | 12.2 | 11.705 | 3779037 |
| 1710196500 | 12.13 | -0.17 | -1.38 | 12.32 | 12.44 | 12 | 1657961 |
| 1709940900 | 12.3 | 0.01 | 0.08 | 12.5 | 12.61 | 12.145 | 4714409 |
| 1709854500 | 12.29 | -0.31 | -2.46 | 12.66 | 12.76 | 12.26 | 5597635 |
| 1709768100 | 12.6 | -0.75 | -5.62 | 13.45 | 13.49 | 12.365 | 3752691 |
| 1709681700 | 13.35 | -0.11 | -0.82 | 13.4 | 13.53 | 13.185 | 2072621 |
| 1709595300 | 13.46 | 0.17 | 1.28 | 13.29 | 13.49 | 12.99 | 1781425 |
| 1709336100 | 13.29 | 0.47 | 3.67 | 12.95 | 13.595 | 12.95 | 2764145 |
| 1709249700 | 12.82 | -0.13 | -1.00 | 13.15 | 13.18 | 12.515 | 3997244 |
| 1709163300 | 12.95 | -0.9 | -6.50 | 13.49 | 13.8 | 12.52 | 4695476 |
| 1709076900 | 13.85 | 0.07 | 0.51 | 13.92 | 14.02 | 13.76 | 5004565 |
| 1708990500 | 13.78 | 0.25 | 1.85 | 13.55 | 13.89 | 13.53 | 2691811 |
| 1708731300 | 13.53 | 0.13 | 0.97 | 13.48 | 13.635 | 13.41 | 7667269 |
| 1708644900 | 13.4 | -0.16 | -1.18 | 13.5 | 13.57 | 13.335 | 2659839 |
| 1708558500 | 13.56 | -0.14 | -1.02 | 13.53 | 13.71 | 13.39 | 2021124 |
| 1708472100 | 13.7 | -0.06 | -0.44 | 13.6 | 13.84 | 13.49 | 3005250 |
| 1708126500 | 13.76 | -0.24 | -1.71 | 13.89 | 13.94 | 13.63 | 4403260 |
| 1708040100 | 14 | 0.82 | 6.22 | 13.27 | 14.03 | 13.27 | 3349253 |
| 1707953700 | 13.18 | 0.38 | 2.97 | 12.91 | 13.31 | 12.78 | 2436488 |
| 1707867300 | 12.8 | -0.97 | -7.04 | 13.31 | 13.31 | 12.69 | 3725456 |
| 1707780900 | 13.77 | 0.22 | 1.62 | 13.6 | 13.78 | 13.38 | 2565137 |
| 1707521700 | 13.55 | 0.22 | 1.65 | 13.48 | 13.605 | 13.34 | 2830428 |
| 1707435300 | 13.33 | 0.33 | 2.54 | 13.11 | 13.35 | 12.99 | 1600464 |
| 1707348900 | 13 | 0.02 | 0.15 | 12.97 | 13.03 | 12.66 | 2852601 |
| 1707262500 | 12.98 | 0.28 | 2.20 | 12.61 | 13 | 12.48 | 1994684 |
| 1707176100 | 12.7 | 0.26 | 2.09 | 12.25 | 12.7499 | 12.2 | 2189384 |
| 1706916900 | 12.44 | -0.23 | -1.82 | 12.43 | 12.51 | 11.99 | 2415577 |
| 1706830500 | 12.67 | 0.24 | 1.93 | 12.52 | 12.745 | 12.4 | 3164184 |
| 1706744100 | 12.43 | -0.22 | -1.74 | 12.65 | 12.92 | 12.405 | 3204149 |
| 1706657700 | 12.65 | -0.32 | -2.47 | 12.9 | 12.9 | 12.405 | 2888108 |
| 1706571300 | 12.97 | 0.63 | 5.11 | 12.33 | 13 | 12.15 | 2477043 |
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
