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 | -0.02 | -0.176991150442 | 11.3 | 11.44 | 11.25 | 34355 | 11.31394957 | CS |
| 4 | 0.21 | 1.89701897019 | 11.07 | 11.4499 | 10.97 | 36083 | 11.19280235 | CS |
| 12 | -0.07 | -0.616740088106 | 11.35 | 11.64 | 10.97 | 45992 | 11.34836975 | CS |
| 26 | 0.51 | 4.73537604457 | 10.77 | 11.7 | 10.76 | 59398 | 11.31635201 | CS |
| 52 | 0.34 | 3.10786106033 | 10.94 | 11.7 | 9.45 | 59792 | 10.86189737 | CS |
| 156 | -3.88 | -25.5936675462 | 15.16 | 16 | 9.45 | 55608 | 11.99622303 | CS |
| 260 | -2.23 | -16.5062916358 | 13.51 | 16 | 9.45 | 50455 | 12.68770551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716331200 | 11.28 | -0.02 | -0.18 | 11.33 | 11.33 | 11.25 | 35794 |
| 1716244800 | 11.3 | -0.03 | -0.26 | 11.37 | 11.37 | 11.29 | 38989 |
| 1715985600 | 11.33 | 0 | 0.00 | 11.37 | 11.44 | 11.29 | 57813 |
| 1715899200 | 11.33 | -0.01 | -0.09 | 11.31 | 11.3799 | 11.31 | 18943 |
| 1715812800 | 11.34 | 0.06 | 0.53 | 11.3 | 11.36 | 11.3 | 20234 |
| 1715726400 | 11.28 | -0.07 | -0.62 | 11.27 | 11.32 | 11.27 | 36723 |
| 1715640000 | 11.35 | 0.05 | 0.44 | 11.35 | 11.38 | 11.3 | 24870 |
| 1715380800 | 11.3 | -0.05 | -0.44 | 11.34 | 11.4499 | 11.3 | 26645 |
| 1715294400 | 11.35 | -0.02 | -0.18 | 11.39 | 11.3999 | 11.34 | 14276 |
| 1715208000 | 11.37 | 0.07 | 0.62 | 11.33 | 11.4 | 11.33 | 12557 |
| 1715121600 | 11.3 | 0.04 | 0.36 | 11.28 | 11.35 | 11.2625 | 38352 |
| 1715035200 | 11.26 | 0.03 | 0.27 | 11.2 | 11.26 | 11.2 | 25418 |
| 1714776000 | 11.23 | 0.17 | 1.54 | 11.11 | 11.28 | 11.11 | 75515 |
| 1714689600 | 11.06 | 0 | 0.00 | 11.08 | 11.08 | 11.04 | 51944 |
| 1714603200 | 11.06 | 0.02 | 0.18 | 11.05 | 11.0798 | 11.02 | 85372 |
| 1714516800 | 11.04 | 0 | 0.00 | 11.01 | 11.05 | 11.01 | 20344 |
| 1714430400 | 11.04 | 0.02 | 0.18 | 11.03 | 11.05 | 11.0159 | 28530 |
| 1714171200 | 11.02 | 0.01 | 0.09 | 11.01 | 11.05 | 11 | 25392 |
| 1714084800 | 11.01 | -0.05 | -0.45 | 11 | 11.02 | 10.97 | 59530 |
| 1713998400 | 11.06 | -0.03 | -0.27 | 11.07 | 11.1234 | 11.06 | 31277 |
| 1713912000 | 11.09 | -0.02 | -0.14 | 11.14 | 11.14 | 11.08 | 78607 |
| 1713825600 | 11.105 | 0.01 | 0.05 | 11.1 | 11.13 | 11.1 | 24194 |
| 1713566400 | 11.1 | 0 | 0.00 | 11.14 | 11.2199 | 11.1 | 57835 |
| 1713480000 | 11.1 | -0.03 | -0.27 | 11.15 | 11.15 | 11.09 | 54438 |
| 1713393600 | 11.13 | 0.01 | 0.09 | 11.15 | 11.15 | 11.11 | 64212 |
| 1713307200 | 11.12 | -0.04 | -0.36 | 11.13 | 11.15 | 11.09 | 66344 |
| 1713220800 | 11.16 | -0.09 | -0.80 | 11.22 | 11.22 | 11.16 | 67020 |
| 1712961600 | 11.25 | -0.1 | -0.88 | 11.35 | 11.36 | 11.23 | 86397 |
| 1712875200 | 11.35 | -0.01 | -0.09 | 11.4 | 11.41 | 11.34 | 60762 |
| 1712788800 | 11.36 | -0.15 | -1.30 | 11.43 | 11.44 | 11.33 | 69772 |
| 1712702400 | 11.51 | 0.03 | 0.26 | 11.45 | 11.51 | 11.45 | 34168 |
| 1712616000 | 11.48 | -0.01 | -0.09 | 11.5 | 11.51 | 11.48 | 53977 |
| 1712356800 | 11.49 | -0.06 | -0.52 | 11.51 | 11.52 | 11.47 | 61786 |
| 1712270400 | 11.55 | 0.09 | 0.74 | 11.49 | 11.56 | 11.49 | 34656 |
| 1712184000 | 11.465 | -0.06 | -0.48 | 11.46 | 11.5 | 11.45 | 65346 |
| 1712097600 | 11.52 | -0.04 | -0.35 | 11.5 | 11.54 | 11.46 | 37818 |
| 1712011200 | 11.56 | 0.05 | 0.43 | 11.52 | 11.56 | 11.45 | 85165 |
| 1711665600 | 11.51 | -0.05 | -0.39 | 11.6 | 11.6 | 11.51 | 61216 |
| 1711579200 | 11.555 | -0.04 | -0.30 | 11.56 | 11.585 | 11.55 | 34955 |
| 1711492800 | 11.59 | 0.01 | 0.09 | 11.6 | 11.64 | 11.5532 | 54849 |
| 1711406400 | 11.58 | -0.04 | -0.34 | 11.58 | 11.6 | 11.5 | 45432 |
| 1711147200 | 11.62 | 0.11 | 0.96 | 11.59 | 11.62 | 11.53 | 91333 |
| 1711060800 | 11.51 | 0.01 | 0.09 | 11.51 | 11.52 | 11.4724 | 41830 |
| 1710974400 | 11.5 | 0.01 | 0.04 | 11.45 | 11.5 | 11.45 | 29077 |
| 1710888000 | 11.495 | 0 | 0.04 | 11.47 | 11.51 | 11.47 | 12883 |
| 1710801600 | 11.49 | 0.02 | 0.17 | 11.44 | 11.5365 | 11.44 | 32764 |
| 1710542400 | 11.47 | 0.04 | 0.35 | 11.46 | 11.5032 | 11.43 | 152083 |
| 1710456000 | 11.43 | -0.11 | -0.95 | 11.49 | 11.5 | 11.4 | 35233 |
| 1710369600 | 11.54 | 0.02 | 0.17 | 11.53 | 11.6 | 11.52 | 48374 |
| 1710283200 | 11.52 | -0.01 | -0.04 | 11.5 | 11.53 | 11.4901 | 15604 |
| 1710196800 | 11.525 | 0.02 | 0.13 | 11.53 | 11.53 | 11.45 | 44485 |
| 1709941200 | 11.51 | -0.01 | -0.09 | 11.52 | 11.52 | 11.42 | 54521 |
| 1709854800 | 11.52 | 0.01 | 0.09 | 11.51 | 11.53 | 11.51 | 18702 |
| 1709768400 | 11.51 | 0.06 | 0.52 | 11.45 | 11.51 | 11.41 | 38996 |
| 1709682000 | 11.45 | 0.03 | 0.26 | 11.44 | 11.5 | 11.41 | 37281 |
| 1709595600 | 11.42 | 0.01 | 0.09 | 11.38 | 11.49 | 11.38 | 67414 |
| 1709336400 | 11.41 | 0.04 | 0.35 | 11.41 | 11.44 | 11.37 | 28427 |
| 1709250000 | 11.37 | 0 | 0.04 | 11.38 | 11.4099 | 11.34 | 50356 |
| 1709163600 | 11.3652 | 0.05 | 0.40 | 11.35 | 11.38 | 11.35 | 17717 |
| 1709077200 | 11.32 | -0.02 | -0.18 | 11.36 | 11.36 | 11.3 | 32580 |
| 1708990800 | 11.34 | -0.06 | -0.53 | 11.4 | 11.4118 | 11.32 | 51577 |
| 1708731600 | 11.4 | -0.06 | -0.52 | 11.51 | 11.51 | 11.34 | 70592 |
| 1708645200 | 11.46 | 0.01 | 0.09 | 11.47 | 11.51 | 11.45 | 48336 |
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
