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 | 0.1 | 0.861326442722 | 11.61 | 11.81 | 11.4 | 635965 | 11.58592824 | CS |
| 4 | 0.27 | 2.36013986014 | 11.44 | 11.81 | 10.88 | 739953 | 11.40581713 | CS |
| 12 | -0.29 | -2.41666666667 | 12 | 12.3 | 10.88 | 994134 | 11.50932907 | CS |
| 26 | -1.11 | -8.65834633385 | 12.82 | 13.2 | 10.88 | 1133082 | 12.24192631 | CS |
| 52 | -0.44 | -3.62139917695 | 12.15 | 14.22 | 10.88 | 957858 | 12.54384521 | CS |
| 156 | -6.18 | -34.5444382337 | 17.89 | 19.6 | 10.81 | 825679 | 14.53598221 | CS |
| 260 | -6.19 | -34.5810055866 | 17.9 | 19.6 | 3.2408 | 677019 | 14.33877396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714776000 | 11.66 | 0.01 | 0.09 | 11.75 | 11.81 | 11.645 | 621365 |
| 1714689600 | 11.65 | 0.04 | 0.34 | 11.69 | 11.71 | 11.525 | 596133 |
| 1714603200 | 11.61 | 0.17 | 1.49 | 11.45 | 11.735 | 11.43 | 725524 |
| 1714516800 | 11.44 | -0.12 | -1.04 | 11.48 | 11.52 | 11.4 | 580145 |
| 1714430400 | 11.56 | -0.15 | -1.28 | 11.61 | 11.69 | 11.5101 | 656658 |
| 1714171200 | 11.71 | 0.11 | 0.95 | 11.6 | 11.7499 | 11.55 | 903258 |
| 1714084800 | 11.6 | 0.05 | 0.43 | 11.5 | 11.62 | 11.44 | 805634 |
| 1713998400 | 11.55 | -0.12 | -1.03 | 11.67 | 11.67 | 11.5 | 578845 |
| 1713912000 | 11.67 | 0.2 | 1.74 | 11.48 | 11.67 | 11.45 | 731174 |
| 1713825600 | 11.47 | 0.05 | 0.44 | 11.45 | 11.51 | 11.375 | 663306 |
| 1713566400 | 11.42 | 0.15 | 1.33 | 11.25 | 11.43 | 11.22 | 912418 |
| 1713480000 | 11.27 | 0.15 | 1.35 | 11.12 | 11.32 | 11.1 | 971414 |
| 1713393600 | 11.12 | 0.09 | 0.82 | 11.1 | 11.15 | 11.04 | 605048 |
| 1713307200 | 11.03 | 0 | 0.00 | 11.01 | 11.07 | 10.88 | 794474 |
| 1713220800 | 11.03 | -0.16 | -1.43 | 11.23 | 11.29 | 10.95 | 838477 |
| 1712961600 | 11.19 | -0.09 | -0.80 | 11.26 | 11.295 | 11.15 | 602199 |
| 1712875200 | 11.28 | 0.15 | 1.35 | 11.2 | 11.29 | 11.08 | 712260 |
| 1712788800 | 11.13 | -0.46 | -3.97 | 11.36 | 11.44 | 11.06 | 1392412 |
| 1712702400 | 11.59 | 0.13 | 1.13 | 11.46 | 11.59 | 11.43 | 664947 |
| 1712616000 | 11.46 | 0.08 | 0.70 | 11.44 | 11.4605 | 11.365 | 607447 |
| 1712356800 | 11.38 | 0.1 | 0.89 | 11.3 | 11.435 | 11.23 | 614977 |
| 1712270400 | 11.28 | -0.15 | -1.31 | 11.53 | 11.57 | 11.26 | 985454 |
| 1712184000 | 11.43 | 0.04 | 0.35 | 11.39 | 11.48 | 11.32 | 723283 |
| 1712097600 | 11.39 | -0.23 | -1.98 | 11.5 | 11.57 | 11.35 | 1096530 |
| 1712011200 | 11.62 | -0.19 | -1.61 | 11.81 | 11.81 | 11.585 | 887722 |
| 1711665600 | 11.81 | 0.2 | 1.72 | 11.64 | 11.81 | 11.64 | 1104583 |
| 1711579200 | 11.61 | 0.02 | 0.17 | 11.51 | 11.625 | 11.49 | 741079 |
| 1711492800 | 11.59 | -0.21 | -1.78 | 11.87 | 11.92 | 11.57 | 1096004 |
| 1711406400 | 11.8 | 0.15 | 1.29 | 11.72 | 11.9 | 11.72 | 760066 |
| 1711147200 | 11.65 | -0.17 | -1.44 | 11.86 | 11.88 | 11.64 | 908393 |
| 1711060800 | 11.82 | 0.17 | 1.46 | 11.72 | 11.92 | 11.67 | 865385 |
| 1710974400 | 11.65 | 0.2 | 1.75 | 11.45 | 11.71 | 11.39 | 842147 |
| 1710888000 | 11.45 | 0.08 | 0.70 | 11.33 | 11.45 | 11.295 | 751244 |
| 1710801600 | 11.37 | -0.03 | -0.26 | 11.4 | 11.5 | 11.33 | 710777 |
| 1710542400 | 11.4 | 0.15 | 1.33 | 11.23 | 11.41 | 11.14 | 2390618 |
| 1710456000 | 11.25 | -0.32 | -2.77 | 11.57 | 11.57 | 11.25 | 780158 |
| 1710369600 | 11.57 | 0.06 | 0.52 | 11.46 | 11.63 | 11.46 | 703771 |
| 1710283200 | 11.51 | 0.1 | 0.88 | 11.41 | 11.52 | 11.355 | 674720 |
| 1710196800 | 11.41 | 0.06 | 0.53 | 11.36 | 11.485 | 11.299 | 781718 |
| 1709941200 | 11.35 | -0.02 | -0.18 | 11.38 | 11.52 | 11.24 | 1436541 |
| 1709854800 | 11.37 | 0.18 | 1.61 | 11.3 | 11.37 | 11.26 | 794412 |
| 1709768400 | 11.19 | 0.14 | 1.27 | 11.15 | 11.225 | 11.07 | 738496 |
| 1709682000 | 11.05 | -0.06 | -0.54 | 11.09 | 11.15 | 11.02 | 871164 |
| 1709595600 | 11.11 | -0.23 | -2.03 | 11.31 | 11.315 | 11.04 | 1290523 |
| 1709336400 | 11.34 | 0.01 | 0.09 | 11.33 | 11.4175 | 11.265 | 1122008 |
| 1709250000 | 11.33 | 0.42 | 3.85 | 11 | 11.33 | 10.957 | 1780508 |
| 1709163600 | 10.91 | -0.38 | -3.37 | 11.16 | 11.16 | 10.89 | 2335477 |
| 1709077200 | 11.29 | -0.77 | -6.38 | 11.56 | 11.78 | 10.97 | 3935846 |
| 1708990800 | 12.06 | -0.1 | -0.82 | 12.17 | 12.3 | 12.03 | 1251809 |
| 1708731600 | 12.16 | 0.07 | 0.58 | 12.1 | 12.24 | 12.045 | 1049469 |
| 1708645200 | 12.09 | 0.19 | 1.60 | 11.96 | 12.095 | 11.88 | 903598 |
| 1708558800 | 11.9 | -0.01 | -0.08 | 11.91 | 11.975 | 11.85 | 771839 |
| 1708472400 | 11.91 | -0.17 | -1.41 | 12.06 | 12.06 | 11.87 | 1249270 |
| 1708126800 | 12.08 | -0.11 | -0.90 | 12.11 | 12.2381 | 11.98 | 1062351 |
| 1708040400 | 12.19 | 0.35 | 2.96 | 11.89 | 12.24 | 11.89 | 1354513 |
| 1707954000 | 11.84 | 0.16 | 1.37 | 11.81 | 11.86 | 11.7 | 1056312 |
| 1707867600 | 11.68 | -0.44 | -3.63 | 11.95 | 11.96 | 11.665 | 1694897 |
| 1707781200 | 12.12 | 0.12 | 1.00 | 12 | 12.13 | 11.97 | 1183709 |
| 1707522000 | 12 | 0.01 | 0.08 | 12.03 | 12.05 | 11.89 | 1100842 |
| 1707435600 | 11.99 | 0.17 | 1.44 | 11.86 | 12.005 | 11.81 | 1439973 |
| 1707349200 | 11.82 | -0.5 | -4.06 | 12.33 | 12.34 | 11.82 | 2033352 |
| 1707262800 | 12.32 | 0.14 | 1.15 | 12.19 | 12.32 | 12.14 | 1357090 |
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
