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 | 0.3 | 2.57731958763 | 11.64 | 12 | 11.45 | 82195 | 11.6060389 | CS |
| 4 | -0.11 | -0.912863070539 | 12.05 | 12.1 | 11.45 | 60595 | 11.80147947 | CS |
| 12 | -0.29 | -2.37121831562 | 12.23 | 12.24 | 11.45 | 62022 | 11.91786555 | CS |
| 26 | 0.35 | 3.0198446937 | 11.59 | 12.24 | 11.45 | 76530 | 11.87637049 | CS |
| 52 | 0.54 | 4.73684210526 | 11.4 | 12.24 | 10.06 | 78589 | 11.42831272 | CS |
| 156 | -3.53 | -22.8183581125 | 15.47 | 15.95 | 10.06 | 76150 | 12.281001 | CS |
| 260 | -2.04 | -14.5922746781 | 13.98 | 15.95 | 10.06 | 73151 | 12.91274003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717627200 | 11.94 | 0.07 | 0.59 | 11.87 | 11.995 | 11.87 | 91309 |
| 1717540800 | 11.87 | 0.21 | 1.80 | 11.88 | 12 | 11.83 | 86078 |
| 1717454400 | 11.66 | 0.07 | 0.60 | 11.66 | 11.7 | 11.6218 | 76359 |
| 1717195200 | 11.59 | 0.1 | 0.87 | 11.5 | 11.6 | 11.5 | 73253 |
| 1717108800 | 11.49 | 0.04 | 0.35 | 11.51 | 11.56 | 11.48 | 42109 |
| 1717022400 | 11.45 | -0.21 | -1.80 | 11.64 | 11.73 | 11.45 | 133175 |
| 1716936000 | 11.66 | -0.09 | -0.77 | 11.74 | 11.77 | 11.66 | 57660 |
| 1716590400 | 11.75 | -0.03 | -0.25 | 11.82 | 11.87 | 11.63 | 176116 |
| 1716504000 | 11.78 | -0.09 | -0.76 | 11.88 | 11.95 | 11.76 | 47299 |
| 1716417600 | 11.87 | -0.07 | -0.54 | 11.91 | 11.97 | 11.86 | 35720 |
| 1716331200 | 11.935 | -0.04 | -0.35 | 12 | 12 | 11.935 | 21421 |
| 1716244800 | 11.9765 | -0.01 | -0.07 | 12.03 | 12.04 | 11.975 | 11504 |
| 1715985600 | 11.985 | -0.03 | -0.21 | 12 | 12.07 | 11.98 | 21219 |
| 1715899200 | 12.01 | -0.05 | -0.37 | 12.03 | 12.09 | 12 | 19644 |
| 1715812800 | 12.055 | 0.06 | 0.50 | 12.02 | 12.08 | 12.02 | 35196 |
| 1715726400 | 11.995 | -0.07 | -0.54 | 12.04 | 12.05 | 11.981 | 46065 |
| 1715640000 | 12.06 | 0.01 | 0.04 | 12.04 | 12.1 | 12.04 | 43496 |
| 1715380800 | 12.055 | -0.01 | -0.08 | 12.06 | 12.07 | 12.02 | 59294 |
| 1715294400 | 12.065 | 0.04 | 0.29 | 12.02 | 12.08 | 12.02 | 36335 |
| 1715208000 | 12.03 | 0 | 0.04 | 12.05 | 12.08 | 12 | 129355 |
| 1715121600 | 12.025 | 0.11 | 0.88 | 11.96 | 12.09 | 11.94 | 33793 |
| 1715035200 | 11.92 | -0.03 | -0.25 | 11.9 | 11.99 | 11.88 | 82639 |
| 1714776000 | 11.95 | 0.13 | 1.10 | 11.86 | 11.97 | 11.86 | 38112 |
| 1714689600 | 11.82 | 0.07 | 0.60 | 11.74 | 11.84 | 11.74 | 112852 |
| 1714603200 | 11.75 | 0.06 | 0.51 | 11.72 | 11.77 | 11.69 | 34472 |
| 1714516800 | 11.69 | -0.03 | -0.26 | 11.68 | 11.735 | 11.65 | 57291 |
| 1714430400 | 11.72 | 0.09 | 0.77 | 11.65 | 11.74 | 11.64 | 86761 |
| 1714171200 | 11.63 | -0.04 | -0.30 | 11.67 | 11.76 | 11.63 | 59631 |
| 1714084800 | 11.665 | -0.14 | -1.14 | 11.73 | 11.77 | 11.655 | 106908 |
| 1713998400 | 11.8 | -0.05 | -0.38 | 11.84 | 11.87 | 11.78 | 39635 |
| 1713912000 | 11.845 | 0.05 | 0.42 | 11.83 | 11.87 | 11.8056 | 43613 |
| 1713825600 | 11.795 | 0.01 | 0.04 | 11.8 | 11.8219 | 11.77 | 34154 |
| 1713566400 | 11.79 | -0.06 | -0.51 | 11.91 | 11.92 | 11.79 | 50163 |
| 1713480000 | 11.85 | -0.01 | -0.08 | 11.85 | 11.89 | 11.8415 | 22468 |
| 1713393600 | 11.86 | 0.05 | 0.42 | 11.84 | 11.8685 | 11.8 | 38728 |
| 1713307200 | 11.81 | 0.01 | 0.08 | 11.74 | 11.84 | 11.7395 | 32537 |
| 1713220800 | 11.8 | -0.14 | -1.17 | 11.85 | 11.9 | 11.8 | 71947 |
| 1712961600 | 11.94 | 0.02 | 0.17 | 11.92 | 11.95 | 11.92 | 56979 |
| 1712875200 | 11.92 | -0.01 | -0.04 | 11.99 | 11.99 | 11.9 | 54009 |
| 1712788800 | 11.925 | -0.13 | -1.08 | 11.99 | 11.99 | 11.91 | 61501 |
| 1712702400 | 12.055 | 0 | 0.04 | 12.02 | 12.09 | 12.02 | 35285 |
| 1712616000 | 12.05 | 0.03 | 0.25 | 12.04 | 12.06 | 12.025 | 38567 |
| 1712356800 | 12.02 | -0.03 | -0.25 | 12.01 | 12.03 | 12 | 47496 |
| 1712270400 | 12.05 | 0.05 | 0.42 | 12.04 | 12.06 | 12.03 | 54578 |
| 1712184000 | 12 | -0.03 | -0.25 | 11.98 | 12.03 | 11.95 | 88171 |
| 1712097600 | 12.03 | 0.01 | 0.08 | 11.94 | 12.07 | 11.94 | 105839 |
| 1712011200 | 12.02 | -0.06 | -0.50 | 12.05 | 12.1 | 11.98 | 153878 |
| 1711665600 | 12.08 | -0.11 | -0.90 | 12.18 | 12.23 | 12.05 | 130059 |
| 1711579200 | 12.19 | 0.02 | 0.16 | 12.2 | 12.22 | 12.17 | 81936 |
| 1711492800 | 12.17 | 0.01 | 0.08 | 12.2 | 12.22 | 12.17 | 35127 |
| 1711406400 | 12.16 | -0.02 | -0.16 | 12.18 | 12.21 | 12.13 | 70460 |
| 1711147200 | 12.18 | -0.01 | -0.08 | 12.24 | 12.24 | 12.16 | 63667 |
| 1711060800 | 12.19 | 0.01 | 0.08 | 12.18 | 12.23 | 12.18 | 79040 |
| 1710974400 | 12.18 | -0.03 | -0.25 | 12.18 | 12.24 | 12.17 | 65213 |
| 1710888000 | 12.21 | 0.04 | 0.33 | 12.22 | 12.24 | 12.17 | 79829 |
| 1710801600 | 12.17 | 0.03 | 0.25 | 12.13 | 12.21 | 12.13 | 54240 |
| 1710542400 | 12.14 | 0 | 0.00 | 12.12 | 12.17 | 12.08 | 53624 |
| 1710456000 | 12.14 | -0.1 | -0.82 | 12.18 | 12.1801 | 12.07 | 69513 |
| 1710369600 | 12.24 | 0.01 | 0.08 | 12.23 | 12.24 | 12.22 | 21285 |
| 1710283200 | 12.23 | 0.02 | 0.16 | 12.21 | 12.23 | 12.19 | 60107 |
| 1710196800 | 12.21 | 0.05 | 0.41 | 12.14 | 12.22 | 12.14 | 44968 |
| 1709941200 | 12.16 | 0 | 0.00 | 12.18 | 12.2 | 12.15 | 19525 |
| 1709854800 | 12.16 | 0.03 | 0.25 | 12.13 | 12.18 | 12.13 | 54028 |
| 1709768400 | 12.13 | 0.04 | 0.33 | 12.07 | 12.14 | 12.07 | 53633 |
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
