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 | 0.355 | 3.00847457627 | 11.8 | 12.17 | 11.74 | 383129 | 11.89750349 | CS |
| 4 | 0.095 | 0.787728026534 | 12.06 | 12.17 | 11.74 | 407271 | 11.97285224 | CS |
| 12 | 0.015 | 0.123558484349 | 12.14 | 12.25 | 11.63 | 410247 | 11.93395704 | CS |
| 26 | 0.495 | 4.24528301887 | 11.66 | 12.29 | 11.39 | 510886 | 11.8725995 | CS |
| 52 | 0.785 | 6.90413368514 | 11.37 | 12.29 | 9.82 | 531467 | 11.40337224 | CS |
| 156 | -4.865 | -28.5840188014 | 17.02 | 17.59 | 9.82 | 462944 | 12.33276836 | CS |
| 260 | -3.545 | -22.5796178344 | 15.7 | 17.59 | 9.82 | 380505 | 13.12753142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540800 | 12.1 | 0.12 | 1.00 | 12.14 | 12.17 | 12.07 | 332663 |
| 1717454400 | 11.98 | 0.06 | 0.50 | 12.02 | 12.06 | 11.96 | 434346 |
| 1717195200 | 11.92 | 0.12 | 1.02 | 11.85 | 11.92 | 11.84 | 284627 |
| 1717108800 | 11.8 | 0.05 | 0.43 | 11.81 | 11.81 | 11.77 | 356922 |
| 1717022400 | 11.75 | -0.08 | -0.68 | 11.8 | 11.81 | 11.74 | 507087 |
| 1716936000 | 11.83 | -0.09 | -0.76 | 11.93 | 11.95 | 11.8101 | 588043 |
| 1716590400 | 11.92 | 0.03 | 0.25 | 11.93 | 11.93 | 11.89 | 349564 |
| 1716504000 | 11.89 | -0.1 | -0.83 | 12.01 | 12.02 | 11.8601 | 576540 |
| 1716417600 | 11.99 | -0.07 | -0.58 | 12.08 | 12.085 | 11.98 | 390782 |
| 1716331200 | 12.06 | -0.01 | -0.08 | 12.08 | 12.0861 | 12.04 | 432721 |
| 1716244800 | 12.07 | 0.01 | 0.08 | 12.08 | 12.08 | 12.045 | 323763 |
| 1715985600 | 12.06 | -0.02 | -0.17 | 12.08 | 12.0806 | 12.03 | 288304 |
| 1715899200 | 12.08 | 0.02 | 0.17 | 12.07 | 12.085 | 12.02 | 276995 |
| 1715812800 | 12.06 | 0.11 | 0.92 | 12.01 | 12.07 | 11.9982 | 429275 |
| 1715726400 | 11.95 | -0.05 | -0.42 | 11.94 | 11.97 | 11.91 | 494636 |
| 1715640000 | 12 | -0.04 | -0.33 | 12.04 | 12.05 | 12 | 449044 |
| 1715380800 | 12.04 | -0.06 | -0.50 | 12.1 | 12.105 | 12.0109 | 250980 |
| 1715294400 | 12.1 | 0.03 | 0.25 | 12.09 | 12.12 | 12.07 | 478475 |
| 1715208000 | 12.07 | 0.01 | 0.08 | 12.06 | 12.07 | 12.035 | 493387 |
| 1715121600 | 12.06 | 0.11 | 0.92 | 12.05 | 12.07 | 12.01 | 313810 |
| 1715035200 | 11.95 | 0.07 | 0.59 | 11.92 | 11.95 | 11.902 | 401592 |
| 1714776000 | 11.88 | 0.1 | 0.85 | 11.85 | 11.88 | 11.84 | 424062 |
| 1714689600 | 11.78 | 0.04 | 0.34 | 11.74 | 11.78 | 11.71 | 256409 |
| 1714603200 | 11.74 | 0.05 | 0.43 | 11.73 | 11.785 | 11.69 | 455303 |
| 1714516800 | 11.69 | -0.04 | -0.34 | 11.67 | 11.7 | 11.65 | 352471 |
| 1714430400 | 11.73 | 0.03 | 0.26 | 11.71 | 11.73 | 11.685 | 343239 |
| 1714171200 | 11.7 | 0.03 | 0.26 | 11.67 | 11.73 | 11.67 | 391041 |
| 1714084800 | 11.67 | -0.1 | -0.85 | 11.68 | 11.6801 | 11.64 | 239218 |
| 1713998400 | 11.77 | -0.03 | -0.25 | 11.79 | 11.82 | 11.73 | 445422 |
| 1713912000 | 11.8 | 0.09 | 0.77 | 11.75 | 11.8 | 11.7207 | 348713 |
| 1713825600 | 11.71 | -0.05 | -0.43 | 11.77 | 11.79 | 11.68 | 379324 |
| 1713566400 | 11.76 | 0 | 0.00 | 11.8 | 11.83 | 11.75 | 226889 |
| 1713480000 | 11.76 | -0.06 | -0.51 | 11.77 | 11.785 | 11.73 | 302177 |
| 1713393600 | 11.82 | 0.09 | 0.77 | 11.81 | 11.8287 | 11.73 | 373748 |
| 1713307200 | 11.73 | 0.04 | 0.34 | 11.635 | 11.805 | 11.63 | 895123 |
| 1713220800 | 11.69 | -0.12 | -1.02 | 11.75 | 11.81 | 11.67 | 647926 |
| 1712961600 | 11.81 | -0.05 | -0.42 | 11.85 | 11.889 | 11.81 | 297411 |
| 1712875200 | 11.86 | 0.04 | 0.34 | 11.87 | 11.895 | 11.78 | 594770 |
| 1712788800 | 11.82 | -0.14 | -1.17 | 11.8895 | 11.91 | 11.78 | 404955 |
| 1712702400 | 11.96 | 0 | 0.00 | 11.98 | 12 | 11.94 | 221397 |
| 1712616000 | 11.96 | 0.02 | 0.17 | 11.97 | 11.99 | 11.95 | 487900 |
| 1712356800 | 11.94 | -0.05 | -0.42 | 11.939 | 11.95 | 11.93 | 365088 |
| 1712270400 | 11.99 | 0.01 | 0.08 | 12 | 12.045 | 11.98 | 396968 |
| 1712184000 | 11.98 | -0.09 | -0.75 | 12 | 12.02 | 11.94 | 795135 |
| 1712097600 | 12.07 | -0.03 | -0.25 | 12.03 | 12.07 | 12.01 | 658603 |
| 1712011200 | 12.1 | -0.14 | -1.14 | 12.22 | 12.2297 | 12.05 | 486313 |
| 1711665600 | 12.24 | 0.07 | 0.58 | 12.18 | 12.25 | 12.1575 | 606900 |
| 1711579200 | 12.17 | 0.05 | 0.41 | 12.16 | 12.17 | 12.12 | 332349 |
| 1711492800 | 12.12 | 0.03 | 0.25 | 12.12 | 12.15 | 12.097 | 499166 |
| 1711406400 | 12.09 | -0.01 | -0.08 | 12.15 | 12.15 | 12.08 | 368363 |
| 1711147200 | 12.1 | 0.07 | 0.58 | 12.08 | 12.1 | 12.0698 | 261980 |
| 1711060800 | 12.03 | -0.01 | -0.08 | 12.09 | 12.09 | 12.01 | 297686 |
| 1710974400 | 12.04 | 0.03 | 0.25 | 12.04 | 12.045 | 11.975 | 348710 |
| 1710888000 | 12.01 | -0.05 | -0.41 | 12.1 | 12.1 | 12 | 301202 |
| 1710801600 | 12.06 | 0.07 | 0.58 | 12.08 | 12.085 | 12.015 | 389863 |
| 1710542400 | 11.99 | 0.06 | 0.50 | 11.94 | 12 | 11.8952 | 329097 |
| 1710456000 | 11.93 | -0.2 | -1.65 | 12.05 | 12.08 | 11.89 | 513190 |
| 1710369600 | 12.13 | 0.01 | 0.08 | 12.14 | 12.16 | 12.12 | 302638 |
| 1710283200 | 12.12 | -0.02 | -0.16 | 12.15 | 12.169 | 12.09 | 609303 |
| 1710196800 | 12.14 | -0.01 | -0.08 | 12.29 | 12.29 | 12.122 | 435750 |
| 1709941200 | 12.15 | -0.02 | -0.16 | 12.18 | 12.21 | 12.125 | 1000954 |
| 1709854800 | 12.17 | 0.03 | 0.25 | 12.17 | 12.21 | 12.1494 | 478352 |
| 1709768400 | 12.14 | 0.03 | 0.25 | 12.11 | 12.1579 | 12.08 | 562157 |
| 1709682000 | 12.11 | 0.13 | 1.09 | 12.04 | 12.11 | 12.02 | 477552 |
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
