We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.2 | -1.77462289264 | 11.27 | 11.5 | 10.44 | 772473 | 11.03894261 | CS |
| 4 | -0.67 | -5.7069846678 | 11.74 | 12.63 | 10.44 | 745533 | 11.54985208 | CS |
| 12 | -5.68 | -33.9104477612 | 16.75 | 17.03 | 10.44 | 813798 | 12.44899286 | CS |
| 26 | -0.13 | -1.16071428571 | 11.2 | 17.64 | 10.405 | 923604 | 12.93741338 | CS |
| 52 | 1.49 | 15.5532359081 | 9.58 | 17.64 | 7.77 | 935610 | 11.39671386 | CS |
| 156 | 4.66 | 72.6989079563 | 6.41 | 17.64 | 2.93 | 903506 | 8.93915431 | CS |
| 260 | 7.99 | 259.415584416 | 3.08 | 17.64 | 1.2 | 1016447 | 7.31842228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 11.07 | 0.33 | 3.07 | 10.69 | 11.1475 | 10.68 | 729266 |
| 1728600000 | 10.74 | -0.17 | -1.56 | 10.74 | 10.755 | 10.44 | 1000064 |
| 1728513600 | 10.91 | -0.2 | -1.80 | 11.11 | 11.265 | 10.855 | 897739 |
| 1728427200 | 11.11 | -0.03 | -0.27 | 11.26 | 11.3 | 11.05 | 548741 |
| 1728340800 | 11.14 | -0.33 | -2.88 | 11.39 | 11.5 | 11 | 710828 |
| 1728081600 | 11.47 | 0.45 | 4.08 | 11.27 | 11.47 | 11.05 | 704992 |
| 1727995200 | 11.02 | -0.44 | -3.84 | 11.36 | 11.56 | 10.98 | 621961 |
| 1727908800 | 11.46 | -0.29 | -2.47 | 11.73 | 11.94 | 11.435 | 422183 |
| 1727822400 | 11.75 | -0.36 | -2.97 | 12.08 | 12.2 | 11.46 | 669215 |
| 1727736000 | 12.11 | 0.28 | 2.37 | 11.81 | 12.11 | 11.7 | 877483 |
| 1727476800 | 11.83 | -0.14 | -1.17 | 12.04 | 12.13 | 11.73 | 636799 |
| 1727390400 | 11.97 | -0.04 | -0.33 | 12.24 | 12.27 | 11.51 | 696811 |
| 1727304000 | 12.01 | -0.02 | -0.17 | 11.95 | 12.18 | 11.81 | 624220 |
| 1727217600 | 12.03 | 0.18 | 1.52 | 12.2 | 12.63 | 12 | 844844 |
| 1727131200 | 11.85 | 0.13 | 1.11 | 11.85 | 12.09 | 11.65 | 511279 |
| 1726872000 | 11.72 | 0.07 | 0.60 | 11.81 | 11.885 | 11.55 | 1957039 |
| 1726785600 | 11.65 | 0.32 | 2.82 | 11.69 | 11.78 | 11.48 | 664458 |
| 1726699200 | 11.33 | -0.13 | -1.13 | 11.45 | 11.72 | 10.97 | 823306 |
| 1726612800 | 11.46 | -0.1 | -0.87 | 11.69 | 11.82 | 11.435 | 575465 |
| 1726526400 | 11.56 | -0.41 | -3.43 | 11.93 | 11.985 | 11.41 | 587573 |
| 1726267200 | 11.97 | 0.37 | 3.19 | 11.74 | 12.18 | 11.72 | 535650 |
| 1726180800 | 11.6 | 0.36 | 3.20 | 11.31 | 11.705 | 11.22 | 534173 |
| 1726094400 | 11.24 | 0.04 | 0.36 | 11.14 | 11.27 | 10.77 | 608782 |
| 1726008000 | 11.2 | 0.2 | 1.82 | 11.09 | 11.26 | 10.89 | 918697 |
| 1725921600 | 11 | -0.02 | -0.18 | 11 | 11.26 | 10.82 | 859471 |
| 1725662400 | 11.02 | -0.2 | -1.78 | 11.23 | 11.3099 | 10.77 | 929318 |
| 1725576000 | 11.22 | -0.12 | -1.06 | 11.33 | 11.43 | 11.19 | 584804 |
| 1725489600 | 11.34 | -0.07 | -0.61 | 11.43 | 11.78 | 11.33 | 585005 |
| 1725403200 | 11.41 | -0.33 | -2.81 | 11.63 | 11.79 | 11.3 | 889453 |
| 1725057600 | 11.74 | -0.32 | -2.65 | 12.05 | 12.05 | 11.64 | 1218522 |
| 1724971200 | 12.06 | -0.12 | -0.99 | 12.26 | 12.47 | 12.025 | 537268 |
| 1724884800 | 12.18 | -0.23 | -1.85 | 12.3 | 12.46 | 12.01 | 623661 |
| 1724798400 | 12.41 | -0.22 | -1.74 | 12.55 | 12.79 | 12.35 | 534698 |
| 1724712000 | 12.63 | 0.19 | 1.53 | 12.46 | 12.7 | 12.34 | 485570 |
| 1724452800 | 12.44 | 0.46 | 3.84 | 12.06 | 12.4999 | 12 | 590950 |
| 1724366400 | 11.98 | -0.28 | -2.28 | 12.26 | 12.26 | 11.98 | 538092 |
| 1724280000 | 12.26 | 0.14 | 1.16 | 12.22 | 12.35 | 12.09 | 515412 |
| 1724193600 | 12.12 | -0.15 | -1.22 | 12.2 | 12.27 | 11.75 | 635752 |
| 1724107200 | 12.27 | 0.17 | 1.40 | 12.02 | 12.295 | 12.01 | 608942 |
| 1723848000 | 12.1 | -0.05 | -0.41 | 12.15 | 12.415 | 12.08 | 748980 |
| 1723761600 | 12.15 | 0.24 | 2.02 | 12.3 | 12.59 | 12.14 | 1033831 |
| 1723675200 | 11.91 | 0.27 | 2.32 | 11.93 | 12.07 | 11.47 | 885008 |
| 1723588800 | 11.64 | -0.41 | -3.40 | 12.12 | 12.29 | 11.52 | 922420 |
| 1723502400 | 12.05 | 0.65 | 5.70 | 11.37 | 12.09 | 11.32 | 1163841 |
| 1723243200 | 11.4 | -2.1 | -15.56 | 12.43 | 12.68 | 11.05 | 3411202 |
| 1723156800 | 13.5 | 0.74 | 5.80 | 12.93 | 13.545 | 12.79 | 1165259 |
| 1723070400 | 12.76 | -0.57 | -4.28 | 13.46 | 13.78 | 12.67 | 1006841 |
| 1722984000 | 13.33 | 0.56 | 4.39 | 12.83 | 13.64 | 12.59 | 1120281 |
| 1722897600 | 12.77 | -1.03 | -7.46 | 12.81 | 13.1 | 12.51 | 878197 |
| 1722638400 | 13.8 | -0.8 | -5.48 | 13.93 | 14.2 | 13.36 | 1023104 |
| 1722552000 | 14.6 | -0.56 | -3.69 | 15.17 | 15.4075 | 14.42 | 657366 |
| 1722465600 | 15.16 | 0.12 | 0.80 | 15.38 | 15.56 | 15.09 | 800683 |
| 1722379200 | 15.04 | -0.28 | -1.83 | 15.4 | 15.53 | 14.97 | 608783 |
| 1722292800 | 15.32 | -0.17 | -1.10 | 15.63 | 15.73 | 15.16 | 936568 |
| 1722033600 | 15.49 | -0.19 | -1.21 | 15.99 | 16.03 | 15.41 | 560115 |
| 1721947200 | 15.68 | -0.24 | -1.51 | 15.92 | 16.04 | 15.46 | 812307 |
| 1721860800 | 15.92 | -0.53 | -3.22 | 16.149999 | 16.35 | 15.82 | 916899 |
| 1721774400 | 16.45 | 0.38 | 2.36 | 16.07 | 16.619599 | 16 | 746113 |
| 1721688000 | 16.07 | -0.52 | -3.13 | 16.54 | 16.579999 | 15.76 | 931081 |
| 1721428800 | 16.59 | -0.07 | -0.42 | 16.75 | 17.03 | 16.559999 | 575966 |
| 1721342400 | 16.66 | -0.44 | -2.57 | 16.99 | 17.35 | 16.329999 | 747936 |
| 1721256000 | 17.1 | 0.11 | 0.65 | 16.79 | 17.35 | 16.531199 | 734960 |
| 1721169600 | 16.99 | 0.14 | 0.83 | 17 | 17.64 | 16.86 | 1497068 |
| 1721083200 | 16.85 | 0.79 | 4.92 | 16.23 | 16.99 | 16.129999 | 789355 |
| 1720824000 | 16.059999 | -0.54 | -3.25 | 16.6 | 16.76 | 15.97 | 957108 |
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
