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 | 0.1799 | 1.65195911883 | 10.8901 | 11.18 | 10.8901 | 16086 | 11.08732131 | CS |
| 4 | 0.29 | 2.69016697588 | 10.78 | 11.18 | 10.47 | 13017 | 10.85998741 | CS |
| 12 | 0.21 | 1.93370165746 | 10.86 | 11.18 | 10.41 | 13170 | 10.72745339 | CS |
| 26 | 0.63 | 6.03448275862 | 10.44 | 11.18 | 10.36 | 16380 | 10.66565879 | CS |
| 52 | 0.69 | 6.64739884393 | 10.38 | 11.18 | 9.05 | 17483 | 10.26647013 | CS |
| 156 | -4.17 | -27.3622047244 | 15.24 | 16 | 9.05 | 15804 | 11.37539442 | CS |
| 260 | -1.85 | -14.3188854489 | 12.92 | 16 | 9.05 | 13612 | 12.1589168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750400 | 11.07 | 0.14 | 1.28 | 11.01 | 11.09 | 10.98 | 17410 |
| 1718664000 | 10.93 | -0.07 | -0.64 | 10.99 | 11.09 | 10.93 | 10910 |
| 1718404800 | 11 | -0.18 | -1.61 | 11.1 | 11.14 | 11 | 11786 |
| 1718318400 | 11.18 | 0.1 | 0.92 | 11.08 | 11.18 | 11.0082 | 39097 |
| 1718232000 | 11.0782 | 0.13 | 1.17 | 11.03 | 11.1 | 11.03 | 12748 |
| 1718145600 | 10.95 | 0.05 | 0.46 | 10.8901 | 10.99 | 10.8901 | 5522 |
| 1718059200 | 10.8997 | 0.04 | 0.37 | 10.85 | 10.9 | 10.85 | 2852 |
| 1717800000 | 10.86 | -0.04 | -0.37 | 10.8301 | 10.905 | 10.83 | 13789 |
| 1717713600 | 10.9 | -0.05 | -0.46 | 10.88 | 10.97 | 10.88 | 4699 |
| 1717627200 | 10.95 | 0.13 | 1.20 | 10.87 | 10.96 | 10.83 | 30362 |
| 1717540800 | 10.82 | 0.18 | 1.69 | 10.83 | 11 | 10.792 | 32616 |
| 1717454400 | 10.64 | 0.06 | 0.57 | 10.58 | 10.65 | 10.555 | 5183 |
| 1717195200 | 10.58 | 0.09 | 0.86 | 10.51 | 10.58 | 10.51 | 6018 |
| 1717108800 | 10.49 | 0.01 | 0.10 | 10.52 | 10.575 | 10.47 | 7293 |
| 1717022400 | 10.48 | -0.1 | -0.95 | 10.57 | 10.57 | 10.475 | 9219 |
| 1716936000 | 10.581 | -0.08 | -0.74 | 10.63 | 10.67 | 10.56 | 12842 |
| 1716590400 | 10.66 | 0.08 | 0.76 | 10.58 | 10.66 | 10.58 | 9690 |
| 1716504000 | 10.58 | -0.06 | -0.57 | 10.64 | 10.6723 | 10.565 | 7640 |
| 1716417600 | 10.641 | -0.12 | -1.11 | 10.73 | 10.73 | 10.6403 | 7376 |
| 1716331200 | 10.76 | 0.02 | 0.19 | 10.78 | 10.82 | 10.73 | 17133 |
| 1716244800 | 10.74 | 0.02 | 0.19 | 10.77 | 10.77 | 10.73 | 7035 |
| 1715985600 | 10.72 | -0.02 | -0.14 | 10.77 | 10.77 | 10.711 | 5629 |
| 1715899200 | 10.735 | 0.01 | 0.14 | 10.71 | 10.7597 | 10.71 | 30253 |
| 1715812800 | 10.72 | 0.08 | 0.75 | 10.69 | 10.7209 | 10.68 | 12367 |
| 1715726400 | 10.64 | -0.01 | -0.09 | 10.64 | 10.65 | 10.54 | 9587 |
| 1715640000 | 10.65 | -0.04 | -0.37 | 10.67 | 10.73 | 10.65 | 38943 |
| 1715380800 | 10.69 | -0.03 | -0.28 | 10.67 | 10.7136 | 10.67 | 6732 |
| 1715294400 | 10.72 | -0.02 | -0.19 | 10.75 | 10.75 | 10.72 | 2053 |
| 1715208000 | 10.74 | 0.03 | 0.28 | 10.73 | 10.78 | 10.7 | 16611 |
| 1715121600 | 10.71 | 0.05 | 0.47 | 10.68 | 10.71 | 10.68 | 6737 |
| 1715035200 | 10.66 | 0.08 | 0.76 | 10.59 | 10.66 | 10.59 | 11317 |
| 1714776000 | 10.58 | 0.09 | 0.81 | 10.52 | 10.59 | 10.52 | 15290 |
| 1714689600 | 10.495 | 0 | 0.05 | 10.48 | 10.5 | 10.47 | 4823 |
| 1714603200 | 10.49 | 0.04 | 0.38 | 10.45 | 10.5 | 10.45 | 16473 |
| 1714516800 | 10.45 | 0.01 | 0.10 | 10.41 | 10.49 | 10.41 | 13792 |
| 1714430400 | 10.44 | 0 | 0.00 | 10.46 | 10.46 | 10.42 | 14794 |
| 1714171200 | 10.44 | -0.01 | -0.10 | 10.48 | 10.48 | 10.44 | 8379 |
| 1714084800 | 10.45 | -0.05 | -0.48 | 10.47 | 10.48 | 10.44 | 13386 |
| 1713998400 | 10.5 | -0.03 | -0.28 | 10.52 | 10.53 | 10.49 | 14245 |
| 1713912000 | 10.53 | 0.03 | 0.29 | 10.52 | 10.57 | 10.5 | 11572 |
| 1713825600 | 10.5 | -0.01 | -0.10 | 10.4976 | 10.53 | 10.4976 | 6179 |
| 1713566400 | 10.51 | 0.01 | 0.10 | 10.49 | 10.5499 | 10.49 | 7126 |
| 1713480000 | 10.5 | -0.04 | -0.38 | 10.47 | 10.5103 | 10.47 | 17651 |
| 1713393600 | 10.54 | 0.04 | 0.38 | 10.5 | 10.56 | 10.5 | 5504 |
| 1713307200 | 10.5 | 0.01 | 0.10 | 10.4654 | 10.515 | 10.4654 | 7386 |
| 1713220800 | 10.49 | -0.09 | -0.88 | 10.53 | 10.5352 | 10.46 | 11955 |
| 1712961600 | 10.5827 | 0 | 0.03 | 10.5847 | 10.5954 | 10.54 | 4897 |
| 1712875200 | 10.58 | -0.02 | -0.19 | 10.64 | 10.64 | 10.57 | 8234 |
| 1712788800 | 10.6 | -0.08 | -0.70 | 10.619 | 10.62 | 10.59 | 7052 |
| 1712702400 | 10.675 | -0.01 | -0.05 | 10.66 | 10.72 | 10.66 | 9935 |
| 1712616000 | 10.68 | -0.02 | -0.19 | 10.66 | 10.745 | 10.65 | 8482 |
| 1712356800 | 10.7 | -0.1 | -0.93 | 10.76 | 10.76 | 10.7 | 27374 |
| 1712270400 | 10.8 | -0.01 | -0.09 | 10.82 | 10.82 | 10.78 | 7447 |
| 1712184000 | 10.81 | -0.04 | -0.37 | 10.78 | 10.83 | 10.78 | 27500 |
| 1712097600 | 10.85 | 0.02 | 0.18 | 10.75 | 10.85 | 10.75 | 11996 |
| 1712011200 | 10.83 | -0.09 | -0.82 | 10.95 | 10.95 | 10.83 | 17340 |
| 1711665600 | 10.92 | 0.05 | 0.46 | 10.89 | 10.92 | 10.8701 | 22846 |
| 1711579200 | 10.87 | 0.02 | 0.18 | 10.86 | 10.89 | 10.86 | 7177 |
| 1711492800 | 10.85 | 0.02 | 0.18 | 10.86 | 10.87 | 10.84 | 32803 |
| 1711406400 | 10.83 | -0.02 | -0.18 | 10.832 | 10.85 | 10.83 | 7907 |
| 1711147200 | 10.85 | 0.01 | 0.09 | 10.88 | 10.93 | 10.8401 | 10881 |
| 1711060800 | 10.84 | 0 | 0.00 | 10.83 | 10.86 | 10.82 | 19731 |
| 1710974400 | 10.84 | -0.01 | -0.05 | 10.82 | 10.86 | 10.82 | 18743 |
| 1710888000 | 10.845 | 0.02 | 0.14 | 10.85 | 10.86 | 10.8229 | 9715 |
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
