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 | 0.29 | 2.57548845471 | 11.26 | 11.6 | 11.19 | 35002 | 11.51361507 | CS |
| 4 | 0.87 | 8.14606741573 | 10.68 | 11.6 | 10.68 | 18655 | 11.21909417 | CS |
| 12 | 0.64 | 5.86617781852 | 10.91 | 11.6 | 10.68 | 33120 | 10.91005503 | CS |
| 26 | 1.29 | 12.5730994152 | 10.26 | 11.6 | 10.25 | 25882 | 10.87279427 | CS |
| 52 | 0.65 | 5.96330275229 | 10.9 | 11.6 | 9.76 | 21502 | 10.7582223 | CS |
| 156 | -4.24 | -26.8524382521 | 15.79 | 17.59 | 9.76 | 23522 | 12.21036553 | CS |
| 260 | -2.47 | -17.6176890157 | 14.02 | 17.59 | 9.76 | 21719 | 13.1039738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 11.55 | 0.12 | 1.05 | 11.46 | 11.55 | 11.44 | 8530 |
| 1715640000 | 11.43 | -0.07 | -0.61 | 11.51 | 11.51 | 11.3 | 10969 |
| 1715380800 | 11.5 | 0.1 | 0.88 | 11.49 | 11.58 | 11.4782 | 14314 |
| 1715294400 | 11.4 | -0.14 | -1.21 | 11.58 | 11.58 | 11.3736 | 27165 |
| 1715208000 | 11.54 | -0.01 | -0.09 | 11.6 | 11.6 | 11.37 | 26096 |
| 1715121600 | 11.55 | 0.39 | 3.49 | 11.26 | 11.57 | 11.19 | 96465 |
| 1715035200 | 11.16 | 0.03 | 0.27 | 11.15 | 11.17 | 11.15 | 7890 |
| 1714776000 | 11.13 | 0.07 | 0.63 | 11.13 | 11.15 | 11.12 | 6982 |
| 1714689600 | 11.06 | 0 | 0.00 | 11.07 | 11.07 | 11.0416 | 8459 |
| 1714603200 | 11.06 | 0.03 | 0.27 | 11.06 | 11.08 | 11.01 | 12585 |
| 1714516800 | 11.03 | 0 | 0.00 | 11.03 | 11.04 | 10.99 | 7640 |
| 1714430400 | 11.03 | 0.01 | 0.09 | 11.04 | 11.04 | 11.016 | 5893 |
| 1714171200 | 11.02 | 0.1 | 0.92 | 11.05 | 11.08 | 11 | 20038 |
| 1714084800 | 10.92 | -0.07 | -0.64 | 11.01 | 11.01 | 10.9 | 24476 |
| 1713998400 | 10.99 | -0.04 | -0.36 | 11.14 | 11.14 | 10.98 | 19247 |
| 1713912000 | 11.03 | 0.01 | 0.09 | 11.05 | 11.05 | 11.02 | 8464 |
| 1713825600 | 11.02 | 0.06 | 0.55 | 11.04 | 11.04 | 11.001 | 16685 |
| 1713566400 | 10.96 | 0.05 | 0.46 | 10.96 | 10.98 | 10.94 | 5434 |
| 1713480000 | 10.91 | 0.1 | 0.93 | 10.86 | 10.91 | 10.86 | 9155 |
| 1713393600 | 10.81 | 0.07 | 0.65 | 10.79 | 10.92 | 10.78 | 28030 |
| 1713307200 | 10.74 | 0.02 | 0.19 | 10.68 | 10.74 | 10.68 | 17120 |
| 1713220800 | 10.72 | -0.04 | -0.37 | 10.79 | 10.79 | 10.68 | 18646 |
| 1712961600 | 10.7599 | -0.01 | -0.09 | 10.81 | 10.839 | 10.74 | 17822 |
| 1712875200 | 10.77 | -0.09 | -0.83 | 10.87 | 10.8873 | 10.739232 | 19650 |
| 1712788800 | 10.86 | -0.06 | -0.55 | 10.88 | 10.98 | 10.825 | 15153 |
| 1712702400 | 10.92 | 0.02 | 0.18 | 10.95 | 10.97 | 10.92 | 10137 |
| 1712616000 | 10.9 | -0.07 | -0.64 | 10.97 | 10.985 | 10.88 | 22641 |
| 1712356800 | 10.97 | -0.01 | -0.09 | 10.96 | 11.01 | 10.96 | 10752 |
| 1712270400 | 10.98 | 0 | 0.00 | 10.99 | 11.01 | 10.98 | 21639 |
| 1712184000 | 10.98 | 0.03 | 0.27 | 11 | 11 | 10.96 | 12389 |
| 1712097600 | 10.95 | -0.18 | -1.62 | 11.15 | 11.15 | 10.92 | 25936 |
| 1712011200 | 11.13 | -0.05 | -0.45 | 11.22 | 11.22 | 11.12 | 13460 |
| 1711665600 | 11.18 | 0.02 | 0.18 | 11.19 | 11.2099 | 11.0524 | 31994 |
| 1711579200 | 11.16 | 0.12 | 1.09 | 11.14 | 11.16 | 11.11 | 10668 |
| 1711492800 | 11.04 | -0.03 | -0.27 | 11.12 | 11.16 | 10.96 | 38445 |
| 1711406400 | 11.07 | -0.01 | -0.09 | 11.08 | 11.12 | 11.03 | 26542 |
| 1711147200 | 11.08 | 0.05 | 0.45 | 11.21 | 11.21 | 11.07 | 9547 |
| 1711060800 | 11.03 | 0.02 | 0.18 | 11.05 | 11.08 | 10.99 | 12891 |
| 1710974400 | 11.01 | 0.05 | 0.46 | 10.99 | 11.01 | 10.96 | 17721 |
| 1710888000 | 10.96 | 0.03 | 0.27 | 10.99 | 10.99 | 10.95 | 20953 |
| 1710801600 | 10.9301 | 0.02 | 0.18 | 10.91 | 10.96 | 10.91 | 14665 |
| 1710542400 | 10.91 | 0.01 | 0.09 | 10.95 | 10.95 | 10.862 | 21395 |
| 1710456000 | 10.9 | -0.03 | -0.27 | 10.96 | 10.96 | 10.863 | 61102 |
| 1710369600 | 10.93 | 0.14 | 1.30 | 10.88 | 10.93 | 10.7922 | 78385 |
| 1710283200 | 10.79 | 0.07 | 0.65 | 10.72 | 10.79 | 10.6901 | 62610 |
| 1710196800 | 10.72 | 0.01 | 0.09 | 10.7 | 10.73 | 10.69 | 70700 |
| 1709941200 | 10.71 | -0.11 | -1.02 | 10.74 | 10.79 | 10.69 | 68218 |
| 1709854800 | 10.82 | 0.02 | 0.19 | 10.82 | 10.8401 | 10.815 | 32888 |
| 1709768400 | 10.8 | -0.02 | -0.18 | 10.82 | 10.84 | 10.8 | 30318 |
| 1709682000 | 10.82 | 0.05 | 0.46 | 10.82 | 10.83 | 10.8 | 29007 |
| 1709595600 | 10.77 | -0.02 | -0.19 | 10.76 | 10.8243 | 10.76 | 34647 |
| 1709336400 | 10.79 | 0 | 0.00 | 10.77 | 10.9033 | 10.76 | 42374 |
| 1709250000 | 10.79 | 0.03 | 0.28 | 10.78 | 10.808 | 10.78 | 22437 |
| 1709163600 | 10.76 | -0.01 | -0.09 | 10.74 | 10.84 | 10.73 | 43066 |
| 1709077200 | 10.77 | 0.02 | 0.19 | 10.75 | 10.78 | 10.75 | 210921 |
| 1708990800 | 10.75 | -0.07 | -0.65 | 10.83 | 10.8353 | 10.75 | 211409 |
| 1708731600 | 10.82 | -0.02 | -0.18 | 10.89 | 10.92 | 10.8 | 92875 |
| 1708645200 | 10.84 | -0.04 | -0.37 | 10.88 | 10.93 | 10.84 | 76319 |
| 1708558800 | 10.88 | -0.01 | -0.09 | 10.9 | 10.99 | 10.875 | 13023 |
| 1708472400 | 10.8899 | -0 | -0.00 | 10.91 | 10.92 | 10.87 | 7644 |
| 1708126800 | 10.89 | -0.05 | -0.46 | 10.92 | 10.92 | 10.86 | 11527 |
| 1708040400 | 10.94 | 0.03 | 0.27 | 10.96 | 10.9801 | 10.92 | 14850 |
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
