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 | -0.18 | -1.51006711409 | 11.92 | 12.035 | 11.57 | 4087017 | 11.78254339 | CS |
| 4 | 0.01 | 0.0852514919011 | 11.73 | 12.31 | 11.57 | 3311519 | 11.94921991 | CS |
| 12 | -0.52 | -4.24143556281 | 12.26 | 13.115 | 11.17 | 3890165 | 12.03464056 | CS |
| 26 | -1.7 | -12.6488095238 | 13.44 | 14 | 11.17 | 3567451 | 12.550063 | CS |
| 52 | -1.07 | -8.35284933646 | 12.81 | 14.1863 | 10.92 | 4211867 | 12.49553323 | CS |
| 156 | -8.71 | -42.5916870416 | 20.45 | 21.4 | 10.07 | 5161510 | 14.27958538 | CS |
| 260 | -11.015 | -48.4069435289 | 22.755 | 28.69 | 10.07 | 5271790 | 17.98003396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 11.74 | 0.07 | 0.60 | 11.69 | 11.83 | 11.555 | 7437069 |
| 1726785600 | 11.67 | -0.23 | -1.93 | 11.96 | 12 | 11.57 | 7622485 |
| 1726699200 | 11.9 | 0.03 | 0.25 | 11.9 | 12.035 | 11.84 | 3635192 |
| 1726612800 | 11.87 | 0.11 | 0.94 | 11.82 | 11.89 | 11.76 | 2434910 |
| 1726526400 | 11.76 | -0.1 | -0.84 | 11.68 | 11.825 | 11.66 | 3043171 |
| 1726267200 | 11.86 | 0.01 | 0.08 | 11.92 | 11.93 | 11.81 | 3699328 |
| 1726180800 | 11.85 | 0.07 | 0.59 | 11.85 | 11.92 | 11.67 | 3068554 |
| 1726094400 | 11.78 | -0.12 | -1.01 | 11.82 | 11.87 | 11.57 | 4217318 |
| 1726008000 | 11.9 | -0.24 | -1.98 | 12.2 | 12.23 | 11.79 | 4080524 |
| 1725921600 | 12.14 | -0.01 | -0.08 | 12.12 | 12.195 | 12.02 | 2528221 |
| 1725662400 | 12.15 | 0.08 | 0.66 | 12.07 | 12.21 | 12.05 | 2636596 |
| 1725576000 | 12.07 | -0.16 | -1.31 | 12.29 | 12.3 | 12 | 2708528 |
| 1725489600 | 12.23 | 0.06 | 0.49 | 12.19 | 12.31 | 12.16 | 3593649 |
| 1725403200 | 12.17 | -0.03 | -0.25 | 12.16 | 12.275 | 12.09 | 3389180 |
| 1725057600 | 12.2 | 0.09 | 0.74 | 12.13 | 12.2 | 12.085 | 3461493 |
| 1724971200 | 12.11 | 0 | 0.00 | 12.18 | 12.2 | 12.01 | 2553542 |
| 1724884800 | 12.11 | 0.12 | 1.00 | 11.95 | 12.13 | 11.895 | 2924919 |
| 1724798400 | 11.99 | 0.04 | 0.33 | 11.93 | 12.045 | 11.87 | 2565272 |
| 1724712000 | 11.95 | 0.15 | 1.27 | 11.84 | 12.06 | 11.84 | 2566975 |
| 1724452800 | 11.8 | 0.12 | 1.03 | 11.73 | 11.865 | 11.665 | 2189001 |
| 1724366400 | 11.68 | -0.05 | -0.43 | 11.76 | 11.8 | 11.68 | 3342747 |
| 1724280000 | 11.73 | 0.07 | 0.60 | 11.79 | 11.82 | 11.65 | 3510034 |
| 1724193600 | 11.66 | -0.15 | -1.27 | 11.77 | 11.79 | 11.65 | 2952697 |
| 1724107200 | 11.81 | 0.02 | 0.17 | 11.82 | 11.89 | 11.75 | 6138945 |
| 1723848000 | 11.79 | 0.03 | 0.26 | 11.75 | 11.845 | 11.73 | 3722750 |
| 1723761600 | 11.76 | 0.2 | 1.73 | 11.69 | 11.78 | 11.6512 | 4939526 |
| 1723675200 | 11.56 | -0.09 | -0.77 | 11.7 | 11.75 | 11.53 | 2461203 |
| 1723588800 | 11.65 | 0.16 | 1.39 | 11.56 | 11.67 | 11.46 | 5445596 |
| 1723502400 | 11.49 | -0.19 | -1.63 | 11.76 | 11.76 | 11.45 | 4338516 |
| 1723243200 | 11.68 | 0.06 | 0.52 | 11.62 | 11.68 | 11.545 | 2612399 |
| 1723156800 | 11.62 | 0.15 | 1.31 | 11.5 | 11.685 | 11.45 | 4174253 |
| 1723070400 | 11.47 | -0.03 | -0.26 | 11.48 | 11.64 | 11.45 | 3621660 |
| 1722984000 | 11.5 | 0.15 | 1.32 | 11.37 | 11.57 | 11.29 | 4949972 |
| 1722897600 | 11.35 | -0.17 | -1.48 | 11.26 | 11.53 | 11.17 | 5911040 |
| 1722638400 | 11.52 | -0.15 | -1.29 | 11.63 | 11.64 | 11.4 | 5749386 |
| 1722552000 | 11.67 | -0.22 | -1.85 | 11.92 | 12.025 | 11.625 | 6289974 |
| 1722465600 | 11.89 | -1.08 | -8.33 | 12.05 | 12.27 | 11.85 | 15136100 |
| 1722379200 | 12.97 | 0.09 | 0.70 | 12.91 | 13.115 | 12.82 | 6359757 |
| 1722292800 | 12.88 | 0.1 | 0.78 | 12.78 | 12.95 | 12.72 | 3303760 |
| 1722033600 | 12.78 | 0.17 | 1.35 | 12.72 | 12.87 | 12.7 | 3076918 |
| 1721947200 | 12.61 | 0.22 | 1.78 | 12.44 | 12.68 | 12.4 | 3636951 |
| 1721860800 | 12.39 | -0.13 | -1.04 | 12.48 | 12.57 | 12.37 | 3593763 |
| 1721774400 | 12.52 | -0.09 | -0.71 | 12.57 | 12.6 | 12.47 | 2465885 |
| 1721688000 | 12.61 | 0.15 | 1.20 | 12.48 | 12.64 | 12.3595 | 2913340 |
| 1721428800 | 12.46 | -0.14 | -1.11 | 12.56 | 12.59 | 12.39 | 2607432 |
| 1721342400 | 12.6 | -0.31 | -2.40 | 12.84 | 12.94 | 12.56 | 2806650 |
| 1721256000 | 12.91 | 0.31 | 2.46 | 12.7 | 12.94 | 12.61 | 4723771 |
| 1721169600 | 12.6 | 0.15 | 1.20 | 12.52 | 12.69 | 12.45 | 3814969 |
| 1721083200 | 12.45 | -0.11 | -0.88 | 12.63 | 12.63 | 12.42 | 4234402 |
| 1720824000 | 12.56 | 0.05 | 0.40 | 12.57 | 12.665 | 12.43 | 3862812 |
| 1720737600 | 12.51 | 0.12 | 0.97 | 12.48 | 12.605 | 12.42 | 3310835 |
| 1720651200 | 12.39 | 0.04 | 0.32 | 12.35 | 12.48 | 12.33 | 3748580 |
| 1720564800 | 12.35 | 0.08 | 0.65 | 12.29 | 12.36 | 12.175 | 4183483 |
| 1720478400 | 12.27 | 0.15 | 1.24 | 12.15 | 12.31 | 12.125 | 2962158 |
| 1720219200 | 12.12 | -0.13 | -1.06 | 12.21 | 12.23 | 12.04 | 4639085 |
| 1720040640 | 12.25 | -0.06 | -0.49 | 12.35 | 12.3877 | 12.24 | 1370314 |
| 1719960000 | 12.31 | 0.15 | 1.23 | 12.12 | 12.32 | 12.07 | 2915201 |
| 1719873600 | 12.16 | 0.16 | 1.33 | 12.26 | 12.4 | 12.14 | 2993671 |
| 1719614400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1719528000 | 12 | -0.09 | -0.74 | 12.09 | 12.095 | 11.87 | 3809963 |
| 1719441600 | 12.09 | -0.17 | -1.39 | 12.2 | 12.22 | 12.05 | 3317344 |
| 1719355200 | 12.26 | -0.14 | -1.13 | 12.38 | 12.48 | 12.2137 | 2906270 |
| 1719268800 | 12.4 | 0.06 | 0.49 | 12.38 | 12.62 | 12.32 | 2909520 |
| 1719009600 | 12.34 | 0.14 | 1.15 | 12.23 | 12.37 | 12.17 | 11121030 |
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
