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 | 0.4 | 3.82775119617 | 10.45 | 10.95 | 10.3781 | 122850 | 10.58371553 | CS |
| 4 | 0.46 | 4.42733397498 | 10.39 | 10.95 | 10.34 | 95373 | 10.55429854 | CS |
| 12 | 0.44 | 4.22670509126 | 10.41 | 10.95 | 9.86 | 86228 | 10.35315188 | CS |
| 26 | 0.95 | 9.59595959596 | 9.9 | 10.95 | 9.86 | 97390 | 10.29068713 | CS |
| 52 | 0.88 | 8.82647943831 | 9.97 | 10.95 | 8.58 | 84513 | 9.99632653 | CS |
| 156 | -9.09 | -45.5867602808 | 19.94 | 20.15 | 8.58 | 98572 | 12.82040024 | CS |
| 260 | -9.15 | -45.75 | 20 | 20.15 | 8.58 | 106336 | 13.56447052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540800 | 10.85 | 0.17 | 1.59 | 10.85 | 10.95 | 10.79 | 129819 |
| 1717454400 | 10.68 | 0.18 | 1.71 | 10.65 | 10.7099 | 10.562 | 142145 |
| 1717195200 | 10.5 | 0.04 | 0.38 | 10.46 | 10.56 | 10.451 | 100242 |
| 1717108800 | 10.46 | 0.06 | 0.58 | 10.45 | 10.53 | 10.4 | 76735 |
| 1717022400 | 10.4 | -0.08 | -0.76 | 10.45 | 10.47 | 10.3781 | 165310 |
| 1716936000 | 10.48 | -0.07 | -0.69 | 10.55 | 10.565 | 10.4533 | 105097 |
| 1716590400 | 10.5524 | -0.04 | -0.36 | 10.6 | 10.61 | 10.51 | 58914 |
| 1716504000 | 10.59 | -0.08 | -0.75 | 10.7 | 10.715 | 10.57 | 91207 |
| 1716417600 | 10.67 | 0.11 | 1.03 | 10.57 | 10.78 | 10.57 | 325154 |
| 1716331200 | 10.561 | 0.05 | 0.49 | 10.54 | 10.61 | 10.525 | 96041 |
| 1716244800 | 10.51 | 0.03 | 0.29 | 10.53 | 10.53 | 10.48 | 49920 |
| 1715985600 | 10.48 | -0.03 | -0.29 | 10.55 | 10.55 | 10.47 | 37668 |
| 1715899200 | 10.51 | 0 | 0.05 | 10.52 | 10.55 | 10.49 | 96301 |
| 1715812800 | 10.505 | 0.14 | 1.30 | 10.46 | 10.54 | 10.4457 | 105165 |
| 1715726400 | 10.37 | -0.08 | -0.77 | 10.41 | 10.43 | 10.35 | 53787 |
| 1715640000 | 10.45 | 0.04 | 0.38 | 10.47 | 10.4795 | 10.4401 | 29867 |
| 1715380800 | 10.41 | -0.01 | -0.10 | 10.41 | 10.4402 | 10.38 | 42548 |
| 1715294400 | 10.42 | 0.05 | 0.48 | 10.37 | 10.44 | 10.37 | 61437 |
| 1715208000 | 10.37 | -0.02 | -0.14 | 10.39 | 10.4 | 10.34 | 51763 |
| 1715121600 | 10.385 | 0.04 | 0.44 | 10.37 | 10.4 | 10.37 | 41056 |
| 1715035200 | 10.34 | 0.05 | 0.49 | 10.31 | 10.3494 | 10.2999 | 165556 |
| 1714776000 | 10.29 | 0.09 | 0.88 | 10.29 | 10.32 | 10.27 | 67360 |
| 1714689600 | 10.2 | 0.03 | 0.29 | 10.14 | 10.24 | 10.13 | 39172 |
| 1714603200 | 10.17 | 0.08 | 0.79 | 10.14 | 10.18 | 10.1144 | 29805 |
| 1714516800 | 10.09 | -0.03 | -0.30 | 10.05 | 10.11 | 10.0425 | 43924 |
| 1714430400 | 10.12 | 0.08 | 0.85 | 10.04 | 10.12 | 10.04 | 47698 |
| 1714171200 | 10.035 | 0.01 | 0.05 | 10.03 | 10.09 | 10.03 | 21826 |
| 1714084800 | 10.03 | -0.03 | -0.30 | 10.04 | 10.04 | 9.982 | 135478 |
| 1713998400 | 10.06 | 0.01 | 0.10 | 10.03 | 10.08 | 10.03 | 28123 |
| 1713912000 | 10.05 | -0.02 | -0.20 | 10.07 | 10.09 | 10.04 | 42863 |
| 1713825600 | 10.07 | 0.12 | 1.21 | 10 | 10.07 | 9.9815 | 28099 |
| 1713566400 | 9.95 | -0.02 | -0.20 | 9.97 | 9.98 | 9.95 | 60662 |
| 1713480000 | 9.97 | -0.01 | -0.05 | 9.99 | 10.02 | 9.95 | 83549 |
| 1713393600 | 9.975 | 0.06 | 0.66 | 9.97 | 9.98 | 9.919 | 45723 |
| 1713307200 | 9.91 | -0.02 | -0.20 | 9.94 | 9.94 | 9.86 | 79777 |
| 1713220800 | 9.93 | -0.12 | -1.19 | 10.07 | 10.08 | 9.92 | 55797 |
| 1712961600 | 10.05 | -0.17 | -1.66 | 10.16 | 10.16 | 10.04 | 50425 |
| 1712875200 | 10.22 | -0.04 | -0.39 | 10.31 | 10.31 | 10.16 | 74400 |
| 1712788800 | 10.26 | -0.06 | -0.58 | 10.29 | 10.29 | 10.2345 | 77539 |
| 1712702400 | 10.32 | 0.02 | 0.19 | 10.33 | 10.33 | 10.2999 | 62549 |
| 1712616000 | 10.3 | -0.01 | -0.10 | 10.27 | 10.3167 | 10.27 | 22656 |
| 1712356800 | 10.31 | -0.03 | -0.29 | 10.32 | 10.3425 | 10.31 | 53656 |
| 1712270400 | 10.34 | 0.01 | 0.10 | 10.35 | 10.3699 | 10.3301 | 50948 |
| 1712184000 | 10.33 | 0.01 | 0.10 | 10.28 | 10.3601 | 10.28 | 104256 |
| 1712097600 | 10.32 | 0.02 | 0.19 | 10.29 | 10.325 | 10.2201 | 97955 |
| 1712011200 | 10.3 | -0.05 | -0.48 | 10.37 | 10.3799 | 10.28 | 121049 |
| 1711665600 | 10.35 | -0.04 | -0.38 | 10.4 | 10.4 | 10.35 | 107294 |
| 1711579200 | 10.39 | 0.09 | 0.87 | 10.32 | 10.4 | 10.32 | 153388 |
| 1711492800 | 10.3 | -0.01 | -0.10 | 10.34 | 10.34 | 10.29 | 142650 |
| 1711406400 | 10.31 | 0.02 | 0.19 | 10.25 | 10.35 | 10.25 | 142877 |
| 1711147200 | 10.29 | -0.11 | -1.06 | 10.39 | 10.435 | 10.26 | 481683 |
| 1711060800 | 10.4 | 0.03 | 0.29 | 10.36 | 10.41 | 10.36 | 68291 |
| 1710974400 | 10.37 | 0.09 | 0.88 | 10.35 | 10.38 | 10.32 | 78720 |
| 1710888000 | 10.28 | 0.06 | 0.59 | 10.22 | 10.31 | 10.22 | 71629 |
| 1710801600 | 10.22 | 0 | 0.00 | 10.22 | 10.24 | 10.2108 | 77021 |
| 1710542400 | 10.22 | 0.03 | 0.29 | 10.21 | 10.32 | 10.19 | 44770 |
| 1710456000 | 10.19 | -0.2 | -1.92 | 10.3 | 10.3 | 10.155 | 61059 |
| 1710369600 | 10.39 | 0.03 | 0.29 | 10.41 | 10.41 | 10.36 | 47951 |
| 1710283200 | 10.36 | 0 | 0.00 | 10.41 | 10.41 | 10.33 | 108572 |
| 1710196800 | 10.36 | 0.04 | 0.39 | 10.33 | 10.3699 | 10.33 | 41118 |
| 1709941200 | 10.32 | 0.01 | 0.10 | 10.33 | 10.35 | 10.29 | 231784 |
| 1709854800 | 10.31 | 0.04 | 0.39 | 10.3 | 10.35 | 10.29 | 172866 |
| 1709768400 | 10.27 | 0.03 | 0.29 | 10.25 | 10.29 | 10.25 | 136556 |
| 1709682000 | 10.24 | -0.03 | -0.29 | 10.27 | 10.33 | 10.22 | 187910 |
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
