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 | 0.2 | 1.74672489083 | 11.45 | 11.65 | 11.391 | 856209 | 11.48774863 | CS |
| 4 | 0.5 | 4.48430493274 | 11.15 | 11.65 | 11.035 | 634004 | 11.30281766 | CS |
| 12 | 0.31 | 2.73368606702 | 11.34 | 11.65 | 10.84 | 663824 | 11.16815532 | CS |
| 26 | 0.55 | 4.95495495495 | 11.1 | 11.65 | 10.84 | 664566 | 11.23680289 | CS |
| 52 | 0.47 | 4.20393559928 | 11.18 | 11.65 | 9.555 | 712032 | 10.88017784 | CS |
| 156 | -4.28 | -26.8675455116 | 15.93 | 16.45 | 9.555 | 653132 | 12.11997638 | CS |
| 260 | -2.22 | -16.0057678443 | 13.87 | 16.45 | 9.555 | 570976 | 12.84531829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718145600 | 11.65 | 0.1 | 0.87 | 11.59 | 11.65 | 11.57 | 732550 |
| 1718059200 | 11.55 | 0.04 | 0.35 | 11.53 | 11.55 | 11.49 | 526130 |
| 1717800000 | 11.51 | -0.01 | -0.09 | 11.43 | 11.53 | 11.429 | 528487 |
| 1717713600 | 11.52 | 0.06 | 0.52 | 11.51 | 11.56 | 11.48 | 1035929 |
| 1717627200 | 11.46 | 0.02 | 0.17 | 11.45 | 11.55 | 11.41 | 1333563 |
| 1717540800 | 11.44 | 0.14 | 1.24 | 11.45 | 11.5 | 11.391 | 856935 |
| 1717454400 | 11.3 | 0.06 | 0.53 | 11.29 | 11.34 | 11.26 | 495955 |
| 1717195200 | 11.24 | 0.11 | 0.99 | 11.17 | 11.24 | 11.16 | 343678 |
| 1717108800 | 11.13 | 0.06 | 0.54 | 11.1 | 11.15 | 11.07 | 646023 |
| 1717022400 | 11.07 | -0.05 | -0.45 | 11.09 | 11.09 | 11.035 | 1009116 |
| 1716936000 | 11.12 | -0.05 | -0.45 | 11.24 | 11.24 | 11.11 | 265012 |
| 1716590400 | 11.17 | 0.06 | 0.54 | 11.15 | 11.17 | 11.11 | 345974 |
| 1716504000 | 11.11 | -0.07 | -0.63 | 11.18 | 11.2 | 11.09 | 419223 |
| 1716417600 | 11.18 | -0.1 | -0.89 | 11.28 | 11.28 | 11.18 | 605031 |
| 1716331200 | 11.28 | 0.01 | 0.09 | 11.29 | 11.31 | 11.27 | 485836 |
| 1716244800 | 11.27 | 0 | 0.00 | 11.26 | 11.29 | 11.255 | 496124 |
| 1715985600 | 11.27 | -0.01 | -0.09 | 11.28 | 11.315 | 11.25 | 617789 |
| 1715899200 | 11.28 | 0.01 | 0.09 | 11.26 | 11.3 | 11.26 | 513937 |
| 1715812800 | 11.27 | 0.08 | 0.71 | 11.24 | 11.32 | 11.24 | 730204 |
| 1715726400 | 11.19 | -0.03 | -0.27 | 11.15 | 11.23 | 11.15 | 791121 |
| 1715640000 | 11.22 | 0.01 | 0.09 | 11.25 | 11.25 | 11.19 | 432718 |
| 1715380800 | 11.21 | -0.01 | -0.09 | 11.21 | 11.2205 | 11.1695 | 862556 |
| 1715294400 | 11.22 | 0 | 0.00 | 11.24 | 11.24 | 11.21 | 801360 |
| 1715208000 | 11.22 | 0 | 0.00 | 11.22 | 11.2599 | 11.205 | 1623071 |
| 1715121600 | 11.22 | 0.07 | 0.63 | 11.24 | 11.25 | 11.19 | 756341 |
| 1715035200 | 11.15 | 0.07 | 0.63 | 11.13 | 11.15 | 11.09 | 650046 |
| 1714776000 | 11.08 | 0.09 | 0.82 | 11.05 | 11.0995 | 11.05 | 1110570 |
| 1714689600 | 10.99 | 0.04 | 0.37 | 10.95 | 11 | 10.94 | 1469128 |
| 1714603200 | 10.95 | 0.02 | 0.18 | 10.97 | 10.99 | 10.935 | 934186 |
| 1714516800 | 10.93 | 0 | 0.00 | 10.92 | 10.93 | 10.879 | 594467 |
| 1714430400 | 10.93 | 0.04 | 0.37 | 10.91 | 10.94 | 10.89 | 478191 |
| 1714171200 | 10.89 | 0.04 | 0.37 | 10.86 | 10.91 | 10.86 | 1092286 |
| 1714084800 | 10.85 | -0.11 | -1.00 | 10.875 | 10.91 | 10.84 | 744532 |
| 1713998400 | 10.96 | -0.01 | -0.09 | 10.97 | 11 | 10.93 | 539566 |
| 1713912000 | 10.97 | 0.04 | 0.37 | 10.95 | 11 | 10.94 | 520768 |
| 1713825600 | 10.93 | -0.03 | -0.27 | 10.92 | 10.97 | 10.92 | 571242 |
| 1713566400 | 10.96 | 0.01 | 0.09 | 10.96 | 11.02 | 10.96 | 561827 |
| 1713480000 | 10.95 | -0.06 | -0.54 | 10.99 | 11.01 | 10.95 | 472173 |
| 1713393600 | 11.01 | 0.07 | 0.64 | 10.98 | 11.01 | 10.9401 | 425111 |
| 1713307200 | 10.94 | 0 | 0.00 | 10.89 | 11 | 10.88 | 851611 |
| 1713220800 | 10.94 | -0.08 | -0.73 | 10.97 | 10.99 | 10.91 | 1643874 |
| 1712961600 | 11.02 | -0.05 | -0.45 | 11.05 | 11.105 | 11.02 | 325947 |
| 1712875200 | 11.07 | 0.02 | 0.18 | 11.07 | 11.11 | 11.01 | 751072 |
| 1712788800 | 11.05 | -0.16 | -1.43 | 11.135 | 11.14 | 10.95 | 768936 |
| 1712702400 | 11.21 | -0.02 | -0.18 | 11.23 | 11.26 | 11.21 | 577202 |
| 1712616000 | 11.23 | 0.05 | 0.45 | 11.21 | 11.26 | 11.19 | 559973 |
| 1712356800 | 11.18 | -0.05 | -0.45 | 11.17 | 11.2 | 11.15 | 541383 |
| 1712270400 | 11.23 | 0.02 | 0.18 | 11.22 | 11.25 | 11.21 | 530391 |
| 1712184000 | 11.21 | -0.06 | -0.53 | 11.2 | 11.24 | 11.15 | 776102 |
| 1712097600 | 11.27 | -0.06 | -0.53 | 11.2599 | 11.28 | 11.21 | 433511 |
| 1712011200 | 11.33 | -0.13 | -1.13 | 11.39 | 11.4 | 11.27 | 621997 |
| 1711665600 | 11.46 | 0.07 | 0.61 | 11.39 | 11.46 | 11.36 | 562277 |
| 1711579200 | 11.39 | 0.05 | 0.44 | 11.37 | 11.39 | 11.32 | 427890 |
| 1711492800 | 11.34 | -0.02 | -0.18 | 11.38 | 11.38 | 11.32 | 436630 |
| 1711406400 | 11.36 | -0.01 | -0.09 | 11.37 | 11.39 | 11.33 | 367169 |
| 1711147200 | 11.37 | 0.04 | 0.35 | 11.37 | 11.4 | 11.36 | 457613 |
| 1711060800 | 11.33 | 0.04 | 0.35 | 11.35 | 11.35 | 11.31 | 469612 |
| 1710974400 | 11.29 | -0.04 | -0.35 | 11.34 | 11.34 | 11.2639 | 417023 |
| 1710888000 | 11.33 | 0.01 | 0.09 | 11.34 | 11.34 | 11.32 | 295375 |
| 1710801600 | 11.32 | 0.04 | 0.35 | 11.33 | 11.34 | 11.3 | 498863 |
| 1710542400 | 11.28 | 0.08 | 0.71 | 11.22 | 11.28 | 11.2 | 314005 |
| 1710456000 | 11.2 | -0.24 | -2.10 | 11.37 | 11.37 | 11.17 | 956582 |
| 1710369600 | 11.44 | 0.02 | 0.18 | 11.42 | 11.46 | 11.385 | 662209 |
| 1710283200 | 11.42 | 0 | 0.00 | 11.43 | 11.43 | 11.38 | 539856 |
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
