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 | -0.15 | -1.2987012987 | 11.55 | 11.71 | 11.4 | 1217259 | 11.49499202 | CS |
| 4 | 0.27 | 2.42587601078 | 11.13 | 11.71 | 11.04 | 917058 | 11.43016536 | CS |
| 12 | 0.19 | 1.69491525424 | 11.21 | 11.71 | 10.99 | 698851 | 11.36110183 | CS |
| 26 | 0.24 | 2.15053763441 | 11.16 | 12.63 | 10.73 | 642684 | 11.47800044 | CS |
| 52 | 0.5 | 4.5871559633 | 10.9 | 12.63 | 9.69 | 617964 | 11.08656031 | CS |
| 156 | -2.5 | -17.9856115108 | 13.9 | 14.38 | 9.4262 | 465007 | 11.19549283 | CS |
| 260 | -2.5 | -17.9856115108 | 13.9 | 14.38 | 9.4262 | 465007 | 11.19549283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 11.44 | -0.07 | -0.61 | 11.51 | 11.57 | 11.43 | 1182892 |
| 1715380800 | 11.51 | 0.04 | 0.35 | 11.54 | 11.55 | 11.43 | 1087030 |
| 1715294400 | 11.47 | -0.12 | -1.04 | 11.58 | 11.71 | 11.4 | 2722825 |
| 1715208000 | 11.59 | -0.02 | -0.17 | 11.55 | 11.625 | 11.54 | 449130 |
| 1715121600 | 11.61 | 0.11 | 0.96 | 11.55 | 11.619 | 11.46 | 644420 |
| 1715035200 | 11.5 | 0.12 | 1.05 | 11.43 | 11.5 | 11.38 | 580296 |
| 1714776000 | 11.38 | 0.08 | 0.71 | 11.5 | 11.5 | 11.245 | 778340 |
| 1714689600 | 11.3 | -0.1 | -0.88 | 11.49 | 11.49 | 11.29 | 945411 |
| 1714603200 | 11.4 | 0.03 | 0.26 | 11.33 | 11.53 | 11.33 | 2014450 |
| 1714516800 | 11.37 | -0.08 | -0.70 | 11.5 | 11.5 | 11.36 | 1112001 |
| 1714430400 | 11.45 | -0.04 | -0.35 | 11.49 | 11.5173 | 11.2 | 3489225 |
| 1714171200 | 11.49 | 0.07 | 0.61 | 11.46 | 11.52 | 11.4 | 546622 |
| 1714084800 | 11.42 | -0.1 | -0.87 | 11.51 | 11.51 | 11.33 | 367974 |
| 1713998400 | 11.52 | -0.02 | -0.17 | 11.57 | 11.57 | 11.46 | 237743 |
| 1713912000 | 11.54 | 0.16 | 1.41 | 11.41 | 11.57 | 11.395 | 417888 |
| 1713825600 | 11.38 | 0.01 | 0.09 | 11.39 | 11.42 | 11.37 | 359822 |
| 1713566400 | 11.37 | 0.12 | 1.07 | 11.25 | 11.39 | 11.2102 | 467787 |
| 1713480000 | 11.25 | 0.14 | 1.26 | 11.15 | 11.2675 | 11.1 | 308121 |
| 1713393600 | 11.11 | 0.02 | 0.18 | 11.1 | 11.18 | 11.085 | 250026 |
| 1713307200 | 11.09 | -0.04 | -0.36 | 11.13 | 11.155 | 11.04 | 379155 |
| 1713220800 | 11.13 | -0.03 | -0.27 | 11.25 | 11.325 | 11.07 | 362932 |
| 1712961600 | 11.16 | -0.23 | -2.02 | 11.25 | 11.3097 | 11.13 | 430654 |
| 1712875200 | 11.39 | -0.04 | -0.35 | 11.44 | 11.4601 | 11.32 | 475070 |
| 1712788800 | 11.43 | 0.07 | 0.62 | 11.2 | 11.43 | 11.2 | 602829 |
| 1712702400 | 11.36 | 0.03 | 0.26 | 11.36 | 11.43 | 11.32 | 378860 |
| 1712616000 | 11.33 | 0.08 | 0.71 | 11.26 | 11.35 | 11.26 | 278998 |
| 1712356800 | 11.25 | 0.1 | 0.90 | 11.15 | 11.25 | 11.14 | 280622 |
| 1712270400 | 11.15 | -0.05 | -0.45 | 11.25 | 11.3047 | 11.11 | 601731 |
| 1712184000 | 11.2 | 0.01 | 0.09 | 11.21 | 11.24 | 11.17 | 457235 |
| 1712097600 | 11.19 | -0.01 | -0.09 | 11.19 | 11.24 | 11.11 | 722306 |
| 1712011200 | 11.2 | -0.18 | -1.58 | 11.41 | 11.48 | 11.13 | 1343524 |
| 1711665600 | 11.38 | -0.04 | -0.35 | 11.38 | 11.6 | 11.34 | 1964253 |
| 1711579200 | 11.42 | 0.15 | 1.33 | 11.3 | 11.425 | 11.29 | 323042 |
| 1711492800 | 11.27 | 0.02 | 0.18 | 11.25 | 11.2961 | 11.25 | 262391 |
| 1711406400 | 11.25 | 0.06 | 0.54 | 11.2 | 11.31 | 11.19 | 309127 |
| 1711147200 | 11.19 | -0.07 | -0.62 | 11.27 | 11.28 | 11.18 | 285249 |
| 1711060800 | 11.26 | 0.06 | 0.54 | 11.26 | 11.29 | 11.1421 | 247676 |
| 1710974400 | 11.2 | 0.03 | 0.27 | 11.21 | 11.21 | 11.08 | 384240 |
| 1710888000 | 11.17 | 0.08 | 0.72 | 11.13 | 11.19 | 10.99 | 329854 |
| 1710801600 | 11.09 | 0 | 0.00 | 11.09 | 11.16 | 11.02 | 444272 |
| 1710542400 | 11.09 | -0.05 | -0.45 | 11.07 | 11.13 | 11.0135 | 738289 |
| 1710456000 | 11.14 | -0.16 | -1.42 | 11.35 | 11.35 | 11.0834 | 801713 |
| 1710369600 | 11.3 | -0.03 | -0.26 | 11.38 | 11.46 | 11.28 | 715085 |
| 1710283200 | 11.33 | -0.02 | -0.18 | 11.32 | 11.41 | 11.2876 | 910359 |
| 1710196800 | 11.35 | -0.04 | -0.35 | 11.32 | 11.46 | 11.32 | 1071940 |
| 1709941200 | 11.39 | -0.07 | -0.61 | 11.52 | 11.56 | 11.31 | 1613982 |
| 1709854800 | 11.46 | 0.04 | 0.35 | 11.5 | 11.5098 | 11.355 | 725476 |
| 1709768400 | 11.42 | 0.15 | 1.33 | 11.35 | 11.5392 | 11.33 | 537111 |
| 1709682000 | 11.27 | -0.16 | -1.40 | 11.42 | 11.4699 | 11.27 | 511764 |
| 1709595600 | 11.43 | 0.01 | 0.09 | 11.42 | 11.53 | 11.41 | 476999 |
| 1709336400 | 11.42 | -0.01 | -0.09 | 11.465 | 11.47 | 11.36 | 458598 |
| 1709250000 | 11.43 | 0 | 0.00 | 11.47 | 11.4999 | 11.3909 | 437868 |
| 1709163600 | 11.43 | -0.08 | -0.70 | 11.41 | 11.52 | 11.41 | 588876 |
| 1709077200 | 11.51 | 0.06 | 0.52 | 11.49 | 11.57 | 11.39 | 459224 |
| 1708990800 | 11.45 | 0.06 | 0.53 | 11.4 | 11.51 | 11.3272 | 459945 |
| 1708731600 | 11.39 | 0.03 | 0.26 | 11.32 | 11.5 | 11.32 | 449692 |
| 1708645200 | 11.36 | 0.13 | 1.16 | 11.27 | 11.38 | 11.23 | 529087 |
| 1708558800 | 11.23 | 0.04 | 0.36 | 11.21 | 11.28 | 11.18 | 347609 |
| 1708472400 | 11.19 | -0.02 | -0.18 | 11.21 | 11.27 | 11.13 | 572588 |
| 1708126800 | 11.21 | -0.05 | -0.44 | 11.2 | 11.3 | 11.155 | 423112 |
| 1708040400 | 11.26 | 0.09 | 0.81 | 11.24 | 11.31 | 11.19 | 434670 |
| 1707954000 | 11.17 | -0.09 | -0.80 | 11.3 | 11.3 | 11.14 | 510495 |
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
