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 | 0.26 | 2.21843003413 | 11.72 | 12.03 | 11.61 | 474968 | 11.7667445 | CS |
| 4 | 0.01 | 0.0835421888053 | 11.97 | 12.05 | 11.61 | 403488 | 11.87769232 | CS |
| 12 | -0.2 | -1.64203612479 | 12.18 | 12.195 | 11.505 | 454389 | 11.83532656 | CS |
| 26 | 0.48 | 4.17391304348 | 11.5 | 12.21 | 11.36 | 553033 | 11.82032945 | CS |
| 52 | 0.61 | 5.36499560246 | 11.37 | 12.21 | 9.68 | 581012 | 11.32717638 | CS |
| 156 | -5.6 | -31.8543799772 | 17.58 | 18.27 | 9.68 | 530295 | 12.73663566 | CS |
| 260 | -3.77 | -23.9365079365 | 15.75 | 18.27 | 9.68 | 476457 | 13.74484174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540800 | 11.98 | 0.12 | 1.01 | 12.01 | 12.03 | 11.931 | 464617 |
| 1717454400 | 11.86 | 0.08 | 0.68 | 11.85 | 11.89 | 11.81 | 478615 |
| 1717195200 | 11.78 | 0.15 | 1.29 | 11.68 | 11.78 | 11.67 | 389203 |
| 1717108800 | 11.63 | 0.01 | 0.09 | 11.7 | 11.7 | 11.62 | 409222 |
| 1717022400 | 11.62 | -0.14 | -1.19 | 11.72 | 11.72 | 11.61 | 633181 |
| 1716936000 | 11.76 | -0.09 | -0.76 | 11.86 | 11.87 | 11.75 | 288402 |
| 1716590400 | 11.85 | 0.08 | 0.68 | 11.82 | 11.85 | 11.77 | 264828 |
| 1716504000 | 11.77 | -0.09 | -0.76 | 11.86 | 11.87 | 11.77 | 459057 |
| 1716417600 | 11.86 | -0.13 | -1.04 | 11.98 | 11.9806 | 11.84 | 514794 |
| 1716331200 | 11.985 | -0.01 | -0.04 | 12.01 | 12.01 | 11.97 | 255711 |
| 1716244800 | 11.99 | 0.01 | 0.08 | 11.98 | 12 | 11.97 | 302119 |
| 1715985600 | 11.98 | -0.03 | -0.25 | 12.01 | 12.05 | 11.98 | 334454 |
| 1715899200 | 12.01 | 0.04 | 0.33 | 12 | 12.02 | 11.96 | 376260 |
| 1715812800 | 11.97 | 0.09 | 0.76 | 11.93 | 11.9799 | 11.93 | 469907 |
| 1715726400 | 11.88 | -0.09 | -0.71 | 11.88 | 11.9 | 11.82 | 558265 |
| 1715640000 | 11.965 | 0 | 0.04 | 11.96 | 11.9799 | 11.94 | 221993 |
| 1715380800 | 11.96 | -0.07 | -0.58 | 12.03 | 12.03 | 11.94 | 279460 |
| 1715294400 | 12.03 | 0.03 | 0.25 | 12.03 | 12.05 | 11.99 | 423830 |
| 1715208000 | 12 | 0.03 | 0.25 | 11.97 | 12 | 11.95 | 542359 |
| 1715121600 | 11.97 | 0.05 | 0.42 | 11.99 | 11.99 | 11.93 | 573133 |
| 1715035200 | 11.92 | 0.1 | 0.85 | 11.85 | 11.93 | 11.85 | 668331 |
| 1714776000 | 11.82 | 0.14 | 1.20 | 11.74 | 11.8499 | 11.74 | 509240 |
| 1714689600 | 11.68 | 0.07 | 0.60 | 11.6 | 11.68 | 11.59 | 457826 |
| 1714603200 | 11.61 | 0.06 | 0.52 | 11.58 | 11.655 | 11.55 | 594550 |
| 1714516800 | 11.55 | -0.03 | -0.26 | 11.55 | 11.565 | 11.52 | 418863 |
| 1714430400 | 11.58 | 0 | 0.00 | 11.58 | 11.6 | 11.56 | 453632 |
| 1714171200 | 11.58 | 0.04 | 0.35 | 11.55 | 11.6 | 11.55 | 257251 |
| 1714084800 | 11.54 | -0.06 | -0.52 | 11.51 | 11.55 | 11.505 | 444750 |
| 1713998400 | 11.6 | -0.05 | -0.43 | 11.64 | 11.65 | 11.58 | 452705 |
| 1713912000 | 11.65 | 0.12 | 1.04 | 11.56 | 11.65 | 11.54 | 400033 |
| 1713825600 | 11.53 | 0 | 0.00 | 11.54 | 11.56 | 11.51 | 423680 |
| 1713566400 | 11.53 | -0.08 | -0.69 | 11.66 | 11.67 | 11.53 | 366132 |
| 1713480000 | 11.61 | -0.02 | -0.17 | 11.63 | 11.65 | 11.6 | 260800 |
| 1713393600 | 11.63 | 0.02 | 0.17 | 11.64 | 11.69 | 11.59 | 507832 |
| 1713307200 | 11.61 | 0.02 | 0.17 | 11.55 | 11.69 | 11.53 | 636409 |
| 1713220800 | 11.59 | -0.11 | -0.94 | 11.65 | 11.66 | 11.58 | 698666 |
| 1712961600 | 11.7 | -0.05 | -0.43 | 11.715 | 11.775 | 11.7 | 250439 |
| 1712875200 | 11.75 | -0.03 | -0.25 | 11.78 | 11.78 | 11.7 | 600318 |
| 1712788800 | 11.78 | -0.1 | -0.84 | 11.82 | 11.88 | 11.73 | 589636 |
| 1712702400 | 11.88 | 0.03 | 0.25 | 11.88 | 11.89 | 11.85 | 449818 |
| 1712616000 | 11.85 | 0 | 0.00 | 11.85 | 11.92 | 11.835 | 422446 |
| 1712356800 | 11.85 | -0.06 | -0.50 | 11.88 | 11.882 | 11.84 | 484495 |
| 1712270400 | 11.91 | 0.01 | 0.08 | 11.92 | 11.96 | 11.87 | 421297 |
| 1712184000 | 11.9 | -0.05 | -0.42 | 11.91 | 11.93 | 11.86 | 678258 |
| 1712097600 | 11.95 | -0.09 | -0.75 | 11.96 | 11.98 | 11.912 | 489144 |
| 1712011200 | 12.04 | -0.11 | -0.91 | 12.12 | 12.12 | 12 | 494588 |
| 1711665600 | 12.15 | 0.09 | 0.75 | 12.06 | 12.15 | 12.025 | 433262 |
| 1711579200 | 12.06 | 0.09 | 0.75 | 12.04 | 12.06 | 12 | 452505 |
| 1711492800 | 11.97 | 0 | 0.00 | 12.01 | 12.02 | 11.96 | 288240 |
| 1711406400 | 11.97 | -0.03 | -0.25 | 11.97 | 12.005 | 11.97 | 294032 |
| 1711147200 | 12 | 0.07 | 0.59 | 11.99 | 12.015 | 11.97 | 369869 |
| 1711060800 | 11.93 | -0.01 | -0.08 | 11.96 | 12 | 11.91 | 672236 |
| 1710974400 | 11.94 | 0 | 0.00 | 11.98 | 11.99 | 11.88 | 500068 |
| 1710888000 | 11.94 | -0.11 | -0.91 | 12.06 | 12.06 | 11.94 | 510673 |
| 1710801600 | 12.05 | 0.07 | 0.58 | 12 | 12.07 | 12 | 453218 |
| 1710542400 | 11.98 | 0.07 | 0.59 | 11.9 | 11.99 | 11.88 | 406133 |
| 1710456000 | 11.91 | -0.26 | -2.14 | 12.09 | 12.1 | 11.87 | 773542 |
| 1710369600 | 12.17 | 0 | 0.00 | 12.18 | 12.195 | 12.15 | 530233 |
| 1710283200 | 12.17 | -0.02 | -0.16 | 12.19 | 12.2 | 12.13 | 953672 |
| 1710196800 | 12.19 | 0.04 | 0.33 | 12.18 | 12.21 | 12.155 | 441622 |
| 1709941200 | 12.15 | 0.06 | 0.50 | 12.13 | 12.18 | 12.11 | 547836 |
| 1709854800 | 12.09 | 0 | 0.00 | 12.09 | 12.125 | 12.07 | 435673 |
| 1709768400 | 12.09 | 0.09 | 0.75 | 12.04 | 12.09 | 12.01 | 522436 |
| 1709682000 | 12 | 0.08 | 0.67 | 11.95 | 12 | 11.935 | 471007 |
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
