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 | 0.09 | 0.863723608445 | 10.42 | 11.2 | 10.42 | 314099 | 10.85237013 | CS |
| 4 | -2.01 | -16.054313099 | 12.52 | 12.52 | 10.355 | 308022 | 11.15014539 | CS |
| 12 | -3.27 | -23.7300435414 | 13.78 | 13.89 | 10.355 | 510120 | 11.70921949 | CS |
| 26 | -0.23 | -2.14152700186 | 10.74 | 16.14 | 10.355 | 421552 | 12.73808115 | CS |
| 52 | -4.49 | -29.9333333333 | 15 | 19.06 | 10.15 | 326603 | 13.61103436 | CS |
| 156 | -12.45 | -54.224738676 | 22.96 | 32.91 | 10.15 | 240089 | 19.09369332 | CS |
| 260 | -14.43 | -57.858861267 | 24.94 | 32.91 | 10.15 | 245248 | 18.62422615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 10.51 | -0.04 | -0.38 | 10.55 | 10.6 | 10.48 | 205971 |
| 1714084800 | 10.55 | -0.44 | -4.00 | 10.92 | 10.92 | 10.535 | 276586 |
| 1713998400 | 10.99 | 0.12 | 1.10 | 10.82 | 10.995 | 10.69 | 339833 |
| 1713912000 | 10.87 | -0.07 | -0.64 | 10.95 | 11.16 | 10.84 | 286637 |
| 1713825600 | 10.94 | 0.11 | 1.02 | 10.83 | 11.2 | 10.69 | 413979 |
| 1713566400 | 10.83 | 0.38 | 3.64 | 10.42 | 10.84 | 10.42 | 257745 |
| 1713480000 | 10.45 | 0.05 | 0.48 | 10.46 | 10.57 | 10.355 | 278384 |
| 1713393600 | 10.4 | -0.17 | -1.61 | 10.61 | 10.76 | 10.37 | 301533 |
| 1713307200 | 10.57 | -0.05 | -0.47 | 10.58 | 10.94 | 10.53 | 297375 |
| 1713220800 | 10.62 | -0.23 | -2.12 | 10.92 | 10.92 | 10.605 | 286020 |
| 1712961600 | 10.85 | 0.13 | 1.21 | 10.69 | 11.055 | 10.66 | 467238 |
| 1712875200 | 10.72 | -0.14 | -1.29 | 10.85 | 10.92 | 10.685 | 347271 |
| 1712788800 | 10.86 | -1.1 | -9.20 | 11.72 | 11.72 | 10.83 | 439226 |
| 1712702400 | 11.96 | 0.12 | 1.01 | 11.88 | 12.07 | 11.77 | 299838 |
| 1712616000 | 11.84 | 0.04 | 0.34 | 11.83 | 11.99 | 11.64 | 270905 |
| 1712356800 | 11.8 | -0.19 | -1.58 | 11.93 | 11.96 | 11.77 | 215575 |
| 1712270400 | 11.99 | -0.08 | -0.66 | 12.22 | 12.22 | 11.97 | 299019 |
| 1712184000 | 12.07 | 0.04 | 0.33 | 11.92 | 12.1 | 11.88 | 226687 |
| 1712097600 | 12.03 | -0.2 | -1.64 | 12.12 | 12.19 | 11.83 | 326343 |
| 1712011200 | 12.23 | -0.29 | -2.32 | 12.52 | 12.52 | 12.13 | 275514 |
| 1711665600 | 12.52 | 0.06 | 0.48 | 12.48 | 12.655 | 12.47 | 352028 |
| 1711579200 | 12.46 | 0.33 | 2.72 | 12.24 | 12.48 | 12.2 | 239524 |
| 1711492800 | 12.13 | 0.06 | 0.50 | 12.19 | 12.275 | 12.11 | 268550 |
| 1711406400 | 12.07 | -0.01 | -0.08 | 12.13 | 12.16 | 11.94 | 315094 |
| 1711147200 | 12.08 | -0.23 | -1.87 | 12.3 | 12.32 | 11.995 | 459079 |
| 1711060800 | 12.31 | 0.41 | 3.45 | 11.97 | 12.52 | 11.96 | 470468 |
| 1710974400 | 11.9 | 0.39 | 3.39 | 11.5 | 11.925 | 11.49 | 455454 |
| 1710888000 | 11.51 | -0.04 | -0.35 | 11.51 | 11.66 | 11.475 | 499792 |
| 1710801600 | 11.55 | -0.19 | -1.62 | 11.74 | 11.82 | 11.42 | 519150 |
| 1710542400 | 11.74 | 0.15 | 1.29 | 11.49 | 11.96 | 11.49 | 6944448 |
| 1710456000 | 11.59 | 0 | 0.00 | 11.67 | 11.695 | 11.4275 | 693723 |
| 1710369600 | 11.59 | 0.06 | 0.52 | 11.47 | 11.65 | 11.44 | 593633 |
| 1710283200 | 11.53 | -0.28 | -2.37 | 11.75 | 11.815 | 11.52 | 617363 |
| 1710196800 | 11.81 | -0.25 | -2.07 | 12.06 | 12.08 | 11.68 | 578406 |
| 1709941200 | 12.06 | 0.4 | 3.43 | 11.79 | 12.13 | 11.79 | 637012 |
| 1709854800 | 11.66 | 0.05 | 0.43 | 11.77 | 11.88 | 11.54 | 501546 |
| 1709768400 | 11.61 | 0.25 | 2.20 | 11.54 | 11.64 | 11.25 | 689755 |
| 1709682000 | 11.36 | -0.33 | -2.82 | 11.66 | 11.66 | 11.26 | 801118 |
| 1709595600 | 11.69 | -0.14 | -1.18 | 11.04 | 11.7 | 11.02 | 1176002 |
| 1709336400 | 11.83 | 0.08 | 0.68 | 11.73 | 12.03 | 11.6 | 334070 |
| 1709250000 | 11.75 | 0.11 | 0.95 | 11.82 | 12 | 11.625 | 510003 |
| 1709163600 | 11.64 | -0.25 | -2.10 | 11.84 | 12.02 | 11.55 | 728335 |
| 1709077200 | 11.89 | 0.48 | 4.21 | 11.46 | 11.94 | 11.455 | 495572 |
| 1708990800 | 11.41 | 0.16 | 1.42 | 11.25 | 11.74 | 11.21 | 569201 |
| 1708731600 | 11.25 | 0.21 | 1.90 | 11 | 11.26 | 10.77 | 605037 |
| 1708645200 | 11.04 | -1.39 | -11.18 | 12.8 | 12.88 | 11 | 969367 |
| 1708558800 | 12.43 | -0.38 | -2.97 | 12.86 | 12.86 | 12.29 | 356227 |
| 1708472400 | 12.81 | 0.07 | 0.55 | 12.57 | 12.84 | 12.47 | 299622 |
| 1708126800 | 12.74 | -0.23 | -1.77 | 12.83 | 13 | 12.72 | 247628 |
| 1708040400 | 12.97 | 0.37 | 2.94 | 12.7 | 13.08 | 12.665 | 237877 |
| 1707954000 | 12.6 | 0.03 | 0.24 | 12.77 | 12.88 | 12.52 | 238488 |
| 1707867600 | 12.57 | -0.98 | -7.23 | 13.16 | 13.28 | 12.53 | 231286 |
| 1707781200 | 13.55 | 0.33 | 2.50 | 13.22 | 13.61 | 13.22 | 145211 |
| 1707522000 | 13.22 | -0.03 | -0.23 | 13.27 | 13.32 | 13.135 | 142525 |
| 1707435600 | 13.25 | 0.17 | 1.30 | 13.06 | 13.28 | 12.86 | 152348 |
| 1707349200 | 13.08 | -0.26 | -1.95 | 13.38 | 13.39 | 13.01 | 149480 |
| 1707262800 | 13.34 | 0.12 | 0.91 | 13.2 | 13.5 | 13.17 | 188273 |
| 1707176400 | 13.22 | -0.46 | -3.36 | 13.51 | 13.51 | 13.15 | 191294 |
| 1706917200 | 13.68 | -0.3 | -2.15 | 13.78 | 13.89 | 13.671 | 160582 |
| 1706830800 | 13.98 | 0.2 | 1.45 | 13.81 | 13.98 | 13.514 | 282361 |
| 1706744400 | 13.78 | -0.2 | -1.43 | 14 | 14.18 | 13.77 | 269585 |
| 1706658000 | 13.98 | -0.32 | -2.24 | 14.18 | 14.31 | 13.98 | 166375 |
| 1706571600 | 14.3 | -0.07 | -0.49 | 14.33 | 14.36 | 14.18 | 147409 |
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
