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 | -0.061 | -0.61122244489 | 9.98 | 10.05 | 9.9 | 65718 | 9.97789316 | CS |
| 4 | -0.251 | -2.4680432645 | 10.17 | 10.275 | 9.865 | 71520 | 10.05321367 | CS |
| 12 | -0.191 | -1.88921859545 | 10.11 | 10.48 | 9.865 | 83912 | 10.23590534 | CS |
| 26 | 1.319 | 15.3372093023 | 8.6 | 10.48 | 8.6 | 126063 | 9.96907829 | CS |
| 52 | -0.041 | -0.411646586345 | 9.96 | 10.48 | 8.55 | 125863 | 9.77614762 | CS |
| 156 | -5.141 | -34.1367861886 | 15.06 | 15.92 | 8.55 | 122214 | 11.0164304 | CS |
| 260 | -3.861 | -28.0188679245 | 13.78 | 15.92 | 8.55 | 107103 | 11.90423976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 9.95 | 0 | 0.05 | 9.98 | 10 | 9.94 | 51905 |
| 1714171200 | 9.945 | 0.01 | 0.05 | 9.97 | 9.9797999 | 9.93 | 66232 |
| 1714084800 | 9.94 | -0.05 | -0.50 | 9.92 | 9.9446999 | 9.92 | 39506 |
| 1713998400 | 9.99 | -0.03 | -0.30 | 9.99 | 10.05 | 9.97 | 69158 |
| 1713912000 | 10.02 | 0.09 | 0.91 | 9.98 | 10.03 | 9.9502 | 101791 |
| 1713825600 | 9.93 | -0.03 | -0.30 | 9.95 | 9.98 | 9.92 | 98676 |
| 1713566400 | 9.96 | 0.01 | 0.10 | 9.95 | 10 | 9.94 | 58132 |
| 1713480000 | 9.95 | -0.04 | -0.40 | 9.99 | 10 | 9.93 | 71501 |
| 1713393600 | 9.99 | 0.05 | 0.55 | 9.95 | 10.01 | 9.9452 | 84349 |
| 1713307200 | 9.935 | -0.01 | -0.05 | 9.865 | 9.9599 | 9.865 | 68268 |
| 1713220800 | 9.94 | -0.08 | -0.80 | 9.99 | 9.99 | 9.93 | 62135 |
| 1712961600 | 10.02 | -0.05 | -0.50 | 10.03 | 10.07 | 10.01 | 59624 |
| 1712875200 | 10.07 | 0.01 | 0.10 | 10.06 | 10.09 | 10.03 | 56774 |
| 1712788800 | 10.06 | -0.15 | -1.47 | 10.15 | 10.155 | 10.045 | 44887 |
| 1712702400 | 10.21 | 0.02 | 0.20 | 10.22 | 10.23 | 10.19 | 56546 |
| 1712616000 | 10.19 | 0.04 | 0.39 | 10.19 | 10.24 | 10.15 | 98101 |
| 1712356800 | 10.15 | -0.04 | -0.39 | 10.18 | 10.18 | 10.13 | 31026 |
| 1712270400 | 10.19 | 0.01 | 0.10 | 10.21 | 10.275 | 10.175 | 92459 |
| 1712184000 | 10.18 | -0.05 | -0.49 | 10.18 | 10.255 | 10.17 | 116873 |
| 1712097600 | 10.23 | -0.02 | -0.20 | 10.17 | 10.25 | 10.145 | 102460 |
| 1712011200 | 10.25 | -0.08 | -0.77 | 10.3 | 10.3297 | 10.21 | 95729 |
| 1711665600 | 10.33 | 0.02 | 0.19 | 10.27 | 10.33 | 10.26 | 126422 |
| 1711579200 | 10.31 | 0.06 | 0.59 | 10.25 | 10.31 | 10.25 | 118014 |
| 1711492800 | 10.25 | 0 | 0.00 | 10.21 | 10.28 | 10.21 | 72721 |
| 1711406400 | 10.25 | -0.06 | -0.58 | 10.29 | 10.33 | 10.23 | 128184 |
| 1711147200 | 10.31 | -0.01 | -0.10 | 10.35 | 10.37 | 10.28 | 126155 |
| 1711060800 | 10.32 | -0.03 | -0.29 | 10.37 | 10.37 | 10.32 | 46531 |
| 1710974400 | 10.35 | -0.02 | -0.14 | 10.37 | 10.375 | 10.31 | 86211 |
| 1710888000 | 10.365 | -0.06 | -0.53 | 10.42 | 10.435 | 10.36 | 40278 |
| 1710801600 | 10.42 | 0.08 | 0.77 | 10.39 | 10.43 | 10.35 | 108302 |
| 1710542400 | 10.34 | 0.03 | 0.29 | 10.31 | 10.345 | 10.27 | 41025 |
| 1710456000 | 10.31 | -0.1 | -0.96 | 10.36 | 10.385 | 10.27 | 110463 |
| 1710369600 | 10.41 | -0.02 | -0.19 | 10.46 | 10.48 | 10.37 | 113940 |
| 1710283200 | 10.43 | -0.02 | -0.19 | 10.46 | 10.46 | 10.41 | 115694 |
| 1710196800 | 10.45 | 0.01 | 0.10 | 10.47 | 10.47 | 10.4401 | 75260 |
| 1709941200 | 10.44 | 0.02 | 0.19 | 10.46 | 10.46 | 10.4 | 100026 |
| 1709854800 | 10.42 | 0.04 | 0.34 | 10.4 | 10.43 | 10.38 | 79203 |
| 1709768400 | 10.385 | 0.04 | 0.44 | 10.4 | 10.4 | 10.36 | 46033 |
| 1709682000 | 10.34 | -0.01 | -0.10 | 10.35 | 10.38 | 10.34 | 71066 |
| 1709595600 | 10.35 | -0.01 | -0.05 | 10.35 | 10.4 | 10.345 | 50296 |
| 1709336400 | 10.355 | 0.08 | 0.73 | 10.34 | 10.39 | 10.28 | 86789 |
| 1709250000 | 10.28 | -0.02 | -0.19 | 10.31 | 10.3422 | 10.26 | 98631 |
| 1709163600 | 10.3 | 0.07 | 0.68 | 10.24 | 10.3 | 10.24 | 63701 |
| 1709077200 | 10.23 | -0.04 | -0.39 | 10.27 | 10.31 | 10.19 | 120031 |
| 1708990800 | 10.27 | -0.09 | -0.87 | 10.39 | 10.3917 | 10.2509 | 122665 |
| 1708731600 | 10.36 | -0.01 | -0.10 | 10.38 | 10.43 | 10.34 | 66884 |
| 1708645200 | 10.37 | 0.02 | 0.19 | 10.39 | 10.39 | 10.34 | 72062 |
| 1708558800 | 10.35 | 0.02 | 0.19 | 10.37 | 10.38 | 10.32 | 73903 |
| 1708472400 | 10.33 | 0.03 | 0.29 | 10.31 | 10.33 | 10.2784 | 62553 |
| 1708126800 | 10.3 | -0.03 | -0.29 | 10.3 | 10.3 | 10.24 | 65470 |
| 1708040400 | 10.33 | 0.11 | 1.08 | 10.34 | 10.37 | 10.2601 | 130223 |
| 1707954000 | 10.22 | 0 | 0.02 | 10.17 | 10.24 | 10.17 | 73656 |
| 1707867600 | 10.2175 | -0.06 | -0.61 | 10.21 | 10.23 | 10.17 | 118837 |
| 1707781200 | 10.28 | 0.06 | 0.59 | 10.25 | 10.2851 | 10.219 | 93135 |
| 1707522000 | 10.22 | 0.04 | 0.39 | 10.23 | 10.26 | 10.1752 | 138968 |
| 1707435600 | 10.18 | -0.07 | -0.68 | 10.25 | 10.28 | 10.17 | 161272 |
| 1707349200 | 10.25 | 0 | 0.00 | 10.24 | 10.29 | 10.23 | 55567 |
| 1707262800 | 10.25 | 0.14 | 1.38 | 10.11 | 10.25 | 10.11 | 80600 |
| 1707176400 | 10.11 | -0.06 | -0.59 | 10.14 | 10.175 | 10.09 | 151611 |
| 1706917200 | 10.17 | -0.13 | -1.26 | 10.25 | 10.25 | 10.17 | 133402 |
| 1706830800 | 10.3 | 0.19 | 1.88 | 10.16 | 10.3 | 10.16 | 197288 |
| 1706744400 | 10.11 | 0.03 | 0.30 | 10.09 | 10.15 | 10.065 | 303057 |
| 1706658000 | 10.08 | -0.02 | -0.20 | 10.09 | 10.1321 | 10.07 | 73787 |
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
