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 | 0.06 | 0.556586270872 | 10.78 | 11.26 | 10.74 | 900013 | 10.94475317 | CS |
| 4 | -0.27 | -2.4302430243 | 11.11 | 11.29 | 10.51 | 1234525 | 10.93762118 | CS |
| 12 | -1.96 | -15.3125 | 12.8 | 13 | 10.51 | 1206482 | 11.38048975 | CS |
| 26 | 1.62 | 17.5704989154 | 9.22 | 13.2 | 8.94 | 1071072 | 11.54079478 | CS |
| 52 | 2.93 | 37.0417193426 | 7.91 | 13.2 | 7.775 | 1094154 | 10.61167877 | CS |
| 156 | 5.67 | 109.671179884 | 5.17 | 13.2 | 4.33 | 950434 | 8.26734454 | CS |
| 260 | 4.08 | 60.3550295858 | 6.76 | 13.2 | 2.96 | 913408 | 7.09739032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 10.84 | 0.09 | 0.84 | 10.85 | 10.9575 | 10.79 | 655649 |
| 1714084800 | 10.75 | -0.18 | -1.65 | 10.77 | 10.89 | 10.74 | 558296 |
| 1713998400 | 10.93 | -0.22 | -1.97 | 11.12 | 11.19 | 10.925 | 1126427 |
| 1713912000 | 11.15 | 0.19 | 1.73 | 11.01 | 11.26 | 10.97 | 787046 |
| 1713825600 | 10.96 | 0.06 | 0.55 | 10.91 | 11.02 | 10.77 | 909703 |
| 1713566400 | 10.9 | 0.14 | 1.30 | 10.78 | 10.94 | 10.78 | 1118591 |
| 1713480000 | 10.76 | 0.12 | 1.13 | 10.65 | 10.8 | 10.6 | 848041 |
| 1713393600 | 10.64 | 0.02 | 0.19 | 10.74 | 10.74 | 10.58 | 622866 |
| 1713307200 | 10.62 | -0.28 | -2.57 | 10.7 | 10.71 | 10.51 | 1247895 |
| 1713220800 | 10.9 | -0.1 | -0.91 | 11 | 11.125 | 10.83 | 3198960 |
| 1712961600 | 11 | -0.24 | -2.14 | 11.18 | 11.2 | 10.89 | 2202600 |
| 1712875200 | 11.24 | 0.09 | 0.81 | 11.23 | 11.275 | 11.02 | 855031 |
| 1712788800 | 11.15 | -0.13 | -1.15 | 11.1 | 11.24 | 11.04 | 842907 |
| 1712702400 | 11.28 | 0.44 | 4.06 | 10.91 | 11.29 | 10.805 | 2003052 |
| 1712616000 | 10.84 | 0.21 | 1.98 | 10.71 | 10.89 | 10.6 | 2484673 |
| 1712356800 | 10.63 | -0.14 | -1.30 | 10.74 | 10.835 | 10.57 | 879383 |
| 1712270400 | 10.77 | -0.19 | -1.73 | 11.1 | 11.1 | 10.75 | 1323726 |
| 1712184000 | 10.96 | -0.11 | -0.99 | 11.03 | 11.1 | 10.96 | 979612 |
| 1712097600 | 11.07 | -0.11 | -0.98 | 11.105 | 11.17 | 10.92 | 751940 |
| 1712011200 | 11.18 | 0.06 | 0.54 | 11.11 | 11.22 | 11.02 | 715235 |
| 1711665600 | 11.12 | 0.1 | 0.91 | 11.03 | 11.22 | 10.87 | 1066455 |
| 1711579200 | 11.02 | 0.28 | 2.61 | 10.75 | 11.035 | 10.75 | 1675444 |
| 1711492800 | 10.74 | 0 | 0.00 | 10.79 | 11.005 | 10.74 | 1537269 |
| 1711406400 | 10.74 | -0.06 | -0.56 | 10.76 | 10.94 | 10.7001 | 949482 |
| 1711147200 | 10.8 | -0.45 | -4.00 | 11.21 | 11.21 | 10.76 | 840690 |
| 1711060800 | 11.25 | 0.07 | 0.63 | 11.22 | 11.315 | 11.02 | 1486615 |
| 1710974400 | 11.18 | 0.11 | 0.99 | 11.08 | 11.22 | 10.845 | 1774898 |
| 1710888000 | 11.07 | 0.15 | 1.37 | 10.85 | 11.23 | 10.71 | 1922770 |
| 1710801600 | 10.92 | -0.43 | -3.79 | 11.36 | 11.475 | 10.855 | 1764979 |
| 1710542400 | 11.35 | -0.45 | -3.81 | 11.79 | 11.79 | 11.33 | 2593452 |
| 1710456000 | 11.8 | -0.09 | -0.76 | 11.88 | 11.88 | 11.28 | 2050041 |
| 1710369600 | 11.89 | -0.06 | -0.50 | 11.35 | 11.92 | 10.75 | 4890701 |
| 1710283200 | 11.95 | 0.42 | 3.64 | 11.6 | 11.96 | 11.57 | 1433323 |
| 1710196800 | 11.53 | -0.01 | -0.09 | 11.51 | 11.61 | 11.44 | 578921 |
| 1709941200 | 11.54 | -0.03 | -0.26 | 11.58 | 11.64 | 11.375 | 883898 |
| 1709854800 | 11.57 | -0.2 | -1.70 | 11.84 | 11.84 | 11.55 | 448565 |
| 1709768400 | 11.77 | 0.2 | 1.73 | 11.66 | 12 | 11.645 | 1270155 |
| 1709682000 | 11.57 | -0.17 | -1.45 | 11.74 | 11.74 | 11.535 | 522537 |
| 1709595600 | 11.74 | -0.08 | -0.68 | 11.8 | 11.91 | 11.625 | 446229 |
| 1709336400 | 11.82 | -0.04 | -0.34 | 11.87 | 11.89 | 11.7 | 626217 |
| 1709250000 | 11.86 | -0.15 | -1.25 | 12.09 | 12.13 | 11.76 | 658589 |
| 1709163600 | 12.01 | 0.22 | 1.87 | 11.72 | 12.07 | 11.69 | 594725 |
| 1709077200 | 11.79 | 0.17 | 1.46 | 11.73 | 11.905 | 11.56 | 2131162 |
| 1708990800 | 11.62 | 0.1 | 0.87 | 11.54 | 11.695 | 11.44 | 705579 |
| 1708731600 | 11.52 | -0.11 | -0.95 | 11.68 | 11.7 | 11.39 | 649155 |
| 1708645200 | 11.63 | -0.03 | -0.26 | 11.63 | 11.82 | 11.455 | 981154 |
| 1708558800 | 11.66 | 0.1 | 0.87 | 11.56 | 11.75 | 11.46 | 1648910 |
| 1708472400 | 11.56 | -0.21 | -1.78 | 11.71 | 11.742 | 11.39 | 879062 |
| 1708126800 | 11.77 | -0.16 | -1.34 | 11.82 | 11.87 | 11.73 | 697719 |
| 1708040400 | 11.93 | -0.05 | -0.42 | 11.98 | 12.05 | 11.83 | 724714 |
| 1707954000 | 11.98 | -0.01 | -0.08 | 12.09 | 12.125 | 11.95 | 467170 |
| 1707867600 | 11.99 | 0.04 | 0.33 | 11.54 | 12.02 | 11.54 | 770059 |
| 1707781200 | 11.95 | -0.08 | -0.67 | 12.04 | 12.1579 | 11.94 | 403373 |
| 1707522000 | 12.03 | 0.16 | 1.35 | 11.87 | 12.045 | 11.84 | 1042180 |
| 1707435600 | 11.87 | -0.12 | -1.00 | 11.96 | 11.96 | 11.75 | 687404 |
| 1707349200 | 11.99 | -0.16 | -1.32 | 12.12 | 12.22 | 11.94 | 775610 |
| 1707262800 | 12.15 | 0.02 | 0.16 | 12.21 | 12.47 | 12.115 | 1430895 |
| 1707176400 | 12.13 | -0.72 | -5.60 | 12.72 | 12.74 | 12.105 | 1016188 |
| 1706917200 | 12.85 | -0.12 | -0.93 | 12.8 | 13 | 12.575 | 1493675 |
| 1706830800 | 12.97 | 0.59 | 4.77 | 12.47 | 12.98 | 12.47 | 1448453 |
| 1706744400 | 12.38 | 0.01 | 0.08 | 12.39 | 12.69 | 12.3 | 854446 |
| 1706658000 | 12.37 | -0.37 | -2.90 | 12.79 | 12.8 | 12.27 | 846789 |
| 1706571600 | 12.74 | -0.16 | -1.24 | 12.85 | 12.9 | 12.45 | 882219 |
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
