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 | -0.09 | -0.777202072539 | 11.58 | 11.6771 | 11.46 | 494103 | 11.56537686 | CS |
4 | 0.31 | 2.77280858676 | 11.18 | 11.6771 | 11.01 | 554896 | 11.3502828 | CS |
12 | -0.08 | -0.691443388073 | 11.57 | 12.02 | 10.277 | 865657 | 11.27745073 | CS |
26 | 0.28 | 2.49776984835 | 11.21 | 12.02 | 10.277 | 815804 | 11.31561138 | CS |
52 | 0.69 | 6.38888888889 | 10.8 | 12.63 | 9.69 | 683172 | 11.29040177 | CS |
156 | -2.41 | -17.3381294964 | 13.9 | 14.38 | 9.4262 | 520357 | 11.21835532 | CS |
260 | -2.41 | -17.3381294964 | 13.9 | 14.38 | 9.4262 | 520357 | 11.21835532 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726872000 | 11.46 | -0.1 | -0.87 | 11.48 | 11.515 | 11.375 | 647750 |
1726785600 | 11.56 | 0.03 | 0.26 | 11.61 | 11.62 | 11.51 | 397652 |
1726699200 | 11.53 | 0 | 0.00 | 11.52 | 11.605 | 11.5 | 312644 |
1726612800 | 11.53 | -0.01 | -0.09 | 11.6 | 11.6 | 11.485 | 435044 |
1726526400 | 11.54 | -0.07 | -0.60 | 11.57 | 11.59 | 11.52 | 436350 |
1726267200 | 11.61 | 0.08 | 0.69 | 11.58 | 11.6398 | 11.555 | 888825 |
1726180800 | 11.53 | 0.07 | 0.61 | 11.52 | 11.54 | 11.42 | 562119 |
1726094400 | 11.46 | 0.05 | 0.44 | 11.37 | 11.49 | 11.32 | 398200 |
1726008000 | 11.41 | 0.01 | 0.09 | 11.47 | 11.47 | 11.32 | 381820 |
1725921600 | 11.4 | -0.04 | -0.35 | 11.42 | 11.53 | 11.39 | 487671 |
1725662400 | 11.44 | -0.03 | -0.26 | 11.43 | 11.52 | 11.36 | 503315 |
1725576000 | 11.47 | 0.05 | 0.44 | 11.46 | 11.53 | 11.44 | 515654 |
1725489600 | 11.42 | 0.09 | 0.79 | 11.35 | 11.4887 | 11.35 | 642226 |
1725403200 | 11.33 | 0.02 | 0.18 | 11.23 | 11.41 | 11.23 | 654226 |
1725057600 | 11.31 | 0.15 | 1.34 | 11.21 | 11.34 | 11.1715 | 800697 |
1724971200 | 11.16 | 0.07 | 0.63 | 11.13 | 11.199 | 11.0918 | 511394 |
1724884800 | 11.09 | -0.01 | -0.09 | 11.1 | 11.15 | 11.055 | 604358 |
1724798400 | 11.1 | 0.07 | 0.63 | 11.02 | 11.11 | 11.01 | 392377 |
1724712000 | 11.03 | -0.05 | -0.45 | 11.14 | 11.15 | 11.01 | 780663 |
1724452800 | 11.08 | -0.1 | -0.89 | 11.18 | 11.2499 | 11.06 | 837786 |
1724366400 | 11.18 | 0.06 | 0.54 | 11.19 | 11.24 | 11.1201 | 593302 |
1724280000 | 11.12 | 0.05 | 0.45 | 11.12 | 11.151 | 11.095 | 709739 |
1724193600 | 11.07 | 0 | 0.00 | 11.08 | 11.115 | 11.05 | 909067 |
1724107200 | 11.07 | 0.06 | 0.54 | 11.05 | 11.09 | 11 | 964686 |
1723848000 | 11.01 | -0.26 | -2.31 | 11.19 | 11.27 | 10.89 | 6398067 |
1723761600 | 11.27 | 0.12 | 1.08 | 11.24 | 11.43 | 11.2 | 1111098 |
1723675200 | 11.15 | 0.15 | 1.36 | 11.13 | 11.175 | 11.04 | 1159638 |
1723588800 | 11 | 0.03 | 0.27 | 10.95 | 11.08 | 10.95 | 1607832 |
1723502400 | 10.97 | 0.14 | 1.29 | 11 | 11.055 | 10.913 | 789485 |
1723243200 | 10.83 | 0.06 | 0.56 | 10.89 | 10.89 | 10.76 | 456509 |
1723156800 | 10.77 | 0.04 | 0.37 | 10.68 | 10.94 | 10.6 | 519746 |
1723070400 | 10.73 | -0.01 | -0.09 | 10.87 | 11.04 | 10.68 | 596611 |
1722984000 | 10.74 | 0.25 | 2.38 | 10.65 | 10.84 | 10.5897 | 706280 |
1722897600 | 10.49 | -0.43 | -3.94 | 10.59 | 10.63 | 10.277 | 1225049 |
1722638400 | 10.92 | -0.27 | -2.41 | 11.18 | 11.18 | 10.89 | 1211356 |
1722552000 | 11.19 | 0 | 0.00 | 11.14 | 11.25 | 11.12 | 614813 |
1722465600 | 11.19 | -0.04 | -0.36 | 11.28 | 11.3 | 11.19 | 517555 |
1722379200 | 11.23 | 0.02 | 0.18 | 11.32 | 11.32 | 11.15 | 780719 |
1722292800 | 11.21 | -0.2 | -1.75 | 11.41 | 11.43 | 11.2 | 858078 |
1722033600 | 11.41 | 0.04 | 0.35 | 11.43 | 11.465 | 11.355 | 672941 |
1721947200 | 11.37 | 0.18 | 1.61 | 11.25 | 11.4 | 11.25 | 583872 |
1721860800 | 11.19 | -0.18 | -1.58 | 11.42 | 11.42 | 11.16 | 882340 |
1721774400 | 11.37 | -0.01 | -0.09 | 11.41 | 11.43 | 11.28 | 988302 |
1721688000 | 11.38 | -0.02 | -0.18 | 11.42 | 11.5399 | 11.15 | 3827408 |
1721428800 | 11.4 | 0 | 0.00 | 11.49 | 11.49 | 11.39 | 437523 |
1721342400 | 11.4 | -0.33 | -2.81 | 11.67 | 11.77 | 11.36 | 1139753 |
1721256000 | 11.73 | -0.09 | -0.76 | 11.77 | 11.84 | 11.655 | 771392 |
1721169600 | 11.82 | 0.03 | 0.25 | 11.85 | 11.88 | 11.805 | 722636 |
1721083200 | 11.79 | -0.14 | -1.17 | 11.9 | 11.9 | 11.68 | 868321 |
1720824000 | 11.93 | -0.01 | -0.08 | 11.98 | 12.02 | 11.92 | 914883 |
1720737600 | 11.94 | 0.01 | 0.08 | 11.99 | 11.99 | 11.88 | 670365 |
1720651200 | 11.93 | 0.17 | 1.45 | 11.81 | 11.93 | 11.7 | 522750 |
1720564800 | 11.76 | -0.15 | -1.26 | 11.9 | 11.9 | 11.75 | 578076 |
1720478400 | 11.91 | 0.13 | 1.10 | 11.81 | 11.97 | 11.78 | 979342 |
1720219200 | 11.78 | 0.11 | 0.94 | 11.73 | 11.81 | 11.66 | 768307 |
1720040640 | 11.67 | 0.09 | 0.78 | 11.6 | 11.71 | 11.5999 | 406518 |
1719960000 | 11.58 | 0.06 | 0.52 | 11.52 | 11.6 | 11.48 | 542204 |
1719873600 | 11.52 | 0.11 | 0.96 | 11.57 | 11.67 | 11.485 | 792891 |
1719614400 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
1719528000 | 11.41 | 0.01 | 0.09 | 11.4 | 11.49 | 11.38 | 527050 |
1719441600 | 11.4 | -0.02 | -0.18 | 11.35 | 11.48 | 11.35 | 588702 |
1719355200 | 11.42 | -0.06 | -0.52 | 11.48 | 11.5199 | 11.41 | 427815 |
1719268800 | 11.48 | 0.12 | 1.06 | 11.37 | 11.58 | 11.31 | 1356276 |
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