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 | 0.54 | 5.13307984791 | 10.52 | 11.16 | 10.52 | 553153 | 10.92276658 | CS |
| 4 | -0.38 | -3.32167832168 | 11.44 | 11.46 | 10.5 | 608997 | 10.91143159 | CS |
| 12 | 0.74 | 7.17054263566 | 10.32 | 11.97 | 9.18 | 1003321 | 10.71364906 | CS |
| 26 | 2.58 | 30.4245283019 | 8.48 | 11.97 | 7.8 | 1118776 | 10.19102582 | CS |
| 52 | -4.14 | -27.2368421053 | 15.2 | 16.68 | 7.2 | 1069411 | 11.03202915 | CS |
| 156 | -18.93 | -63.1210403468 | 29.99 | 36.522 | 7.2 | 1050875 | 19.15605336 | CS |
| 260 | -13.59 | -55.1318458418 | 24.65 | 47.84 | 7.2 | 1192496 | 21.09850248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 11.06 | 0.13 | 1.19 | 10.89 | 11.16 | 10.83 | 430086 |
| 1714084800 | 10.93 | -0.12 | -1.09 | 11 | 11.07 | 10.82 | 463913 |
| 1713998400 | 11.05 | -0.02 | -0.18 | 11 | 11.075 | 10.84 | 552724 |
| 1713912000 | 11.07 | 0.31 | 2.88 | 10.72 | 11.1 | 10.71 | 736753 |
| 1713825600 | 10.76 | 0.03 | 0.28 | 10.79 | 10.85 | 10.71 | 433219 |
| 1713566400 | 10.73 | 0.15 | 1.42 | 10.52 | 10.765 | 10.52 | 579155 |
| 1713480000 | 10.58 | -0.04 | -0.38 | 10.67 | 10.71 | 10.515 | 574176 |
| 1713393600 | 10.62 | -0.02 | -0.19 | 10.75 | 10.84 | 10.575 | 592588 |
| 1713307200 | 10.64 | -0.03 | -0.28 | 10.61 | 10.7099 | 10.5 | 546694 |
| 1713220800 | 10.67 | 0.01 | 0.09 | 10.77 | 10.88 | 10.57 | 881235 |
| 1712961600 | 10.66 | -0.29 | -2.65 | 10.87 | 10.87 | 10.535 | 622629 |
| 1712875200 | 10.95 | 0.15 | 1.39 | 10.9 | 10.98 | 10.7 | 459308 |
| 1712788800 | 10.8 | -0.37 | -3.31 | 10.9 | 11.03 | 10.72 | 652298 |
| 1712702400 | 11.17 | 0.19 | 1.73 | 11 | 11.18 | 10.94 | 526113 |
| 1712616000 | 10.98 | -0.04 | -0.36 | 11.1 | 11.28 | 10.98 | 509099 |
| 1712356800 | 11.02 | -0.11 | -0.99 | 11.05 | 11.15 | 10.99 | 422729 |
| 1712270400 | 11.13 | 0.05 | 0.45 | 11.16 | 11.33 | 11.05 | 577244 |
| 1712184000 | 11.08 | -0.01 | -0.09 | 11.01 | 11.13 | 10.95 | 900484 |
| 1712097600 | 11.09 | -0.2 | -1.77 | 11.17 | 11.18 | 10.995 | 868492 |
| 1712011200 | 11.29 | -0.15 | -1.31 | 11.44 | 11.46 | 11.21 | 672091 |
| 1711665600 | 11.44 | -0.01 | -0.09 | 11.5 | 11.79 | 11.41 | 792242 |
| 1711579200 | 11.45 | 0.15 | 1.33 | 11.17 | 11.46 | 11.14 | 651208 |
| 1711492800 | 11.3 | -0.06 | -0.53 | 11.47 | 11.52 | 11.285 | 720105 |
| 1711406400 | 11.36 | 0.25 | 2.25 | 11.27 | 11.425 | 11.254 | 707297 |
| 1711147200 | 11.11 | -0.14 | -1.24 | 11.26 | 11.28 | 11.045 | 656669 |
| 1711060800 | 11.25 | 0.23 | 2.09 | 11.05 | 11.45 | 10.9 | 1115101 |
| 1710974400 | 11.02 | 0.37 | 3.47 | 10.66 | 11.075 | 10.6 | 1197364 |
| 1710888000 | 10.65 | 0.09 | 0.85 | 10.54 | 10.75 | 10.49 | 971774 |
| 1710801600 | 10.56 | -0.19 | -1.77 | 10.7 | 10.7 | 10.49 | 1085778 |
| 1710542400 | 10.75 | -0.37 | -3.33 | 11.1 | 11.21 | 10.725 | 2421432 |
| 1710456000 | 11.12 | 0.01 | 0.09 | 11.23 | 11.28 | 10.9001 | 1704379 |
| 1710369600 | 11.11 | 0.02 | 0.18 | 11.09 | 11.34 | 11.09 | 736687 |
| 1710283200 | 11.09 | -0.33 | -2.89 | 11.41 | 11.41 | 11.02 | 931674 |
| 1710196800 | 11.42 | 0.23 | 2.06 | 11.19 | 11.65 | 11.19 | 996367 |
| 1709941200 | 11.19 | 0.13 | 1.18 | 11.1 | 11.31 | 11.1 | 773214 |
| 1709854800 | 11.06 | -0.06 | -0.54 | 11.16 | 11.295 | 10.95 | 1219193 |
| 1709768400 | 11.12 | -0.03 | -0.27 | 11.26 | 11.38 | 10.94 | 962175 |
| 1709682000 | 11.15 | -0.18 | -1.59 | 11.3 | 11.44 | 11.11 | 1081687 |
| 1709595600 | 11.33 | -0.58 | -4.87 | 11.89 | 11.89 | 11.305 | 1314075 |
| 1709336400 | 11.91 | 0.36 | 3.12 | 11.59 | 11.97 | 11.31 | 1505711 |
| 1709250000 | 11.55 | 0.15 | 1.32 | 11.5 | 11.75 | 11.21 | 2666552 |
| 1709163600 | 11.4 | 2 | 21.28 | 10.2 | 11.63 | 10.01 | 4990469 |
| 1709077200 | 9.4 | 0.03 | 0.32 | 9.51 | 9.6771 | 9.35 | 1859030 |
| 1708990800 | 9.3699999 | -0.06 | -0.64 | 9.4 | 9.49 | 9.28 | 1131219 |
| 1708731600 | 9.43 | 0.09 | 0.96 | 9.28 | 9.5399999 | 9.18 | 782241 |
| 1708645200 | 9.34 | -0.31 | -3.21 | 9.57 | 9.57 | 9.27 | 1371056 |
| 1708558800 | 9.65 | -0.06 | -0.62 | 9.71 | 9.75 | 9.56 | 825032 |
| 1708472400 | 9.71 | -0.14 | -1.42 | 9.85 | 9.935 | 9.64 | 1033870 |
| 1708126800 | 9.85 | -0.21 | -2.09 | 9.9 | 10.055 | 9.77 | 940485 |
| 1708040400 | 10.06 | 0.31 | 3.18 | 9.8 | 10.07 | 9.7899999 | 783763 |
| 1707954000 | 9.75 | 0.16 | 1.67 | 9.65 | 9.7899999 | 9.58 | 703692 |
| 1707867600 | 9.59 | -0.59 | -5.80 | 9.83 | 9.9 | 9.555 | 1067069 |
| 1707781200 | 10.18 | 0.47 | 4.84 | 9.69 | 10.22 | 9.69 | 698959 |
| 1707522000 | 9.71 | -0.09 | -0.92 | 9.77 | 9.8 | 9.5399999 | 801825 |
| 1707435600 | 9.8 | 0.11 | 1.14 | 9.69 | 9.93 | 9.5104 | 1101534 |
| 1707349200 | 9.69 | -0.57 | -5.56 | 10.27 | 10.27 | 9.66 | 1623508 |
| 1707262800 | 10.26 | 0.35 | 3.53 | 9.8699999 | 10.315 | 9.68 | 1067826 |
| 1707176400 | 9.91 | -0.39 | -3.79 | 10.19 | 10.19 | 9.9 | 758285 |
| 1706917200 | 10.3 | -0.14 | -1.34 | 10.32 | 10.405 | 10.085 | 871109 |
| 1706830800 | 10.44 | 0.38 | 3.78 | 10.1 | 10.45 | 10.01 | 918645 |
| 1706744400 | 10.06 | -0.28 | -2.71 | 10.34 | 10.46 | 10.05 | 1033742 |
| 1706658000 | 10.34 | -0.09 | -0.86 | 10.34 | 10.445 | 10.265 | 968942 |
| 1706571600 | 10.43 | 0.11 | 1.07 | 10.34 | 10.44 | 10.16 | 681866 |
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
