We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.13 | 1.14035087719 | 11.4 | 11.65 | 11.35 | 28122 | 11.45477032 | CS |
4 | -0.41 | -3.4338358459 | 11.94 | 12.08 | 11.35 | 25731 | 11.72314141 | CS |
12 | 0.58 | 5.29680365297 | 10.95 | 12.08 | 10.92 | 35329 | 11.66200223 | CS |
26 | 1.1882 | 11.4892958673 | 10.3418 | 12.08 | 10.1 | 35560 | 11.04477051 | CS |
52 | 2.28 | 24.6486486486 | 9.25 | 12.08 | 9.21 | 36648 | 10.53417401 | CS |
156 | -5.16 | -30.9167165968 | 16.69 | 18.71 | 8.53 | 34409 | 11.55395957 | CS |
260 | -4.07 | -26.0897435897 | 15.6 | 20.88 | 7.338 | 32960 | 13.16230812 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731022800 | 11.53 | 0.1 | 0.92 | 11.48 | 11.59 | 11.4357 | 43324 |
1730936400 | 11.425 | -0.07 | -0.57 | 11.4211 | 11.56 | 11.4 | 36797 |
1730850000 | 11.49 | 0.04 | 0.35 | 11.5327 | 11.5327 | 11.35 | 26970 |
1730763600 | 11.45 | -0.03 | -0.26 | 11.5 | 11.65 | 11.4219 | 21947 |
1730500800 | 11.48 | 0.04 | 0.35 | 11.46 | 11.65 | 11.426 | 26643 |
1730414400 | 11.44 | -0.01 | -0.09 | 11.45 | 11.5388 | 11.41 | 19498 |
1730328000 | 11.45 | -0.01 | -0.09 | 11.435 | 11.53 | 11.431 | 19263 |
1730241600 | 11.46 | -0.19 | -1.63 | 11.64 | 11.68 | 11.4 | 60349 |
1730155200 | 11.65 | -0.13 | -1.10 | 11.85 | 11.85 | 11.64 | 27790 |
1729896000 | 11.78 | -0.05 | -0.42 | 11.87 | 11.98 | 11.78 | 20250 |
1729809600 | 11.83 | -0.02 | -0.17 | 11.89 | 11.97 | 11.83 | 12603 |
1729723200 | 11.85 | -0.12 | -1.00 | 11.93 | 11.98 | 11.81 | 19871 |
1729636800 | 11.97 | -0.02 | -0.17 | 11.95 | 11.98 | 11.89 | 6201 |
1729550400 | 11.99 | -0.01 | -0.08 | 11.96 | 12.01 | 11.9 | 21437 |
1729291200 | 12 | -0.05 | -0.41 | 12.06 | 12.06 | 11.978 | 14307 |
1729204800 | 12.05 | 0.12 | 1.01 | 11.85 | 12.08 | 11.85 | 63715 |
1729118400 | 11.93 | -0 | -0.01 | 11.97 | 12 | 11.92 | 33517 |
1729032000 | 11.9306 | -0.05 | -0.46 | 12.02 | 12.02 | 11.93 | 14952 |
1728945600 | 11.9855 | -0.02 | -0.20 | 12.02 | 12.02 | 11.9113 | 21106 |
1728686400 | 12.01 | 0.02 | 0.17 | 12.01 | 12.01 | 11.9635 | 19208 |
1728600000 | 11.99 | 0.08 | 0.67 | 11.9 | 12 | 11.89 | 13457 |
1728513600 | 11.91 | 0.02 | 0.13 | 11.96 | 11.9603 | 11.8777 | 21783 |
1728427200 | 11.895 | 0.09 | 0.81 | 11.83 | 11.95 | 11.8294 | 50819 |
1728340800 | 11.8 | -0.02 | -0.17 | 11.89 | 11.89 | 11.78 | 42853 |
1728081600 | 11.82 | 0.01 | 0.08 | 11.89 | 11.89 | 11.76 | 10362 |
1727995200 | 11.81 | -0.05 | -0.42 | 11.94 | 11.94 | 11.79 | 20817 |
1727908800 | 11.86 | -0.06 | -0.50 | 11.9 | 11.95 | 11.8104 | 29464 |
1727822400 | 11.92 | -0.03 | -0.25 | 11.99 | 12.07 | 11.89 | 15757 |
1727735520 | 11.95 | 0.12 | 1.01 | 11.9 | 12 | 11.8202 | 53682 |
1727476800 | 11.83 | -0.1 | -0.84 | 11.88 | 11.93 | 11.8 | 45659 |
1727390400 | 11.93 | -0.03 | -0.25 | 11.99 | 12 | 11.91 | 20733 |
1727304000 | 11.96 | 0.01 | 0.08 | 11.9 | 12.0123 | 11.9 | 41843 |
1727217600 | 11.95 | 0.08 | 0.67 | 11.86 | 11.97 | 11.8401 | 9172 |
1727131200 | 11.87 | -0.07 | -0.59 | 11.9 | 11.9 | 11.77 | 18891 |
1726872000 | 11.94 | 0.05 | 0.42 | 11.83 | 11.9763 | 11.83 | 42654 |
1726785600 | 11.89 | 0.1 | 0.85 | 11.8 | 12 | 11.79 | 60214 |
1726699200 | 11.79 | 0.09 | 0.76 | 11.6831 | 11.8051 | 11.6508 | 68774 |
1726612800 | 11.701 | -0.04 | -0.33 | 11.77 | 11.8 | 11.6 | 90059 |
1726526400 | 11.74 | 0.05 | 0.43 | 11.661 | 11.8 | 11.65 | 50405 |
1726267200 | 11.69 | -0.09 | -0.76 | 11.765 | 11.79 | 11.62 | 53257 |
1726180800 | 11.78 | 0.01 | 0.13 | 11.75 | 11.78 | 11.72 | 64604 |
1726094400 | 11.765 | -0.01 | -0.04 | 11.77 | 11.77 | 11.72 | 32253 |
1726008000 | 11.77 | 0.06 | 0.51 | 11.725 | 11.88 | 11.725 | 21013 |
1725921600 | 11.71 | 0.08 | 0.69 | 11.62 | 11.71 | 11.62 | 21448 |
1725662400 | 11.63 | -0.06 | -0.51 | 11.67 | 11.69 | 11.6276 | 51947 |
1725576000 | 11.69 | 0.01 | 0.09 | 11.69 | 11.7 | 11.65 | 16134 |
1725489600 | 11.68 | 0.12 | 1.04 | 11.56 | 11.73 | 11.55 | 66993 |
1725403200 | 11.56 | -0.03 | -0.26 | 11.68 | 11.68 | 11.52 | 67708 |
1725057600 | 11.59 | 0.02 | 0.17 | 11.6 | 11.66 | 11.55 | 25657 |
1724971200 | 11.57 | 0.03 | 0.26 | 11.58 | 11.58 | 11.54 | 11362 |
1724884800 | 11.54 | 0.03 | 0.26 | 11.5 | 11.57 | 11.43 | 76393 |
1724798400 | 11.51 | 0.12 | 1.05 | 11.44 | 11.55 | 11.3801 | 57478 |
1724712000 | 11.39 | 0.16 | 1.42 | 11.31 | 11.43 | 11.24 | 30232 |
1724452800 | 11.23 | 0.01 | 0.09 | 11.17 | 11.25 | 11.1082 | 33783 |
1724366400 | 11.22 | 0.08 | 0.72 | 11.22 | 11.26 | 11.135 | 37969 |
1724280000 | 11.14 | 0.12 | 1.09 | 11.1 | 11.18 | 11.0681 | 15695 |
1724193600 | 11.02 | -0.08 | -0.72 | 11.04 | 11.12 | 11 | 40571 |
1724107200 | 11.1 | 0.12 | 1.09 | 11 | 11.1 | 11 | 46951 |
1723848000 | 10.98 | 0.04 | 0.37 | 10.985 | 11.0399 | 10.97 | 38123 |
1723761600 | 10.94 | 0.04 | 0.37 | 10.95 | 11.01 | 10.92 | 34065 |
1723675200 | 10.9 | 0.12 | 1.11 | 10.84 | 10.97 | 10.81 | 20006 |
1723588800 | 10.78 | 0.03 | 0.28 | 10.78 | 10.82 | 10.7799 | 18265 |
1723502400 | 10.75 | 0.04 | 0.42 | 10.8 | 10.8 | 10.71 | 28376 |
1723243200 | 10.705 | 0.01 | 0.08 | 10.63 | 10.7396 | 10.63 | 25555 |
1723156800 | 10.6967 | 0.11 | 1.01 | 10.67 | 10.72 | 10.63 | 24974 |
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