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 | 0.2 | 1.86741363212 | 10.71 | 11 | 10.71 | 87978 | 10.88240416 | CS |
| 4 | 0.16 | 1.48837209302 | 10.75 | 11 | 10.47 | 118309 | 10.66210517 | CS |
| 12 | 0.19 | 1.7723880597 | 10.72 | 11.09 | 10.47 | 135611 | 10.80872803 | CS |
| 26 | 1.45 | 15.3276955603 | 9.46 | 11.09 | 9.28 | 204116 | 10.41699346 | CS |
| 52 | 0.5 | 4.80307396734 | 10.41 | 11.09 | 8.95 | 188930 | 10.15876163 | CS |
| 156 | -3.05 | -21.8481375358 | 13.96 | 14.45 | 8.95 | 174153 | 10.9702124 | CS |
| 260 | -2.06 | -15.8828064765 | 12.97 | 14.45 | 8.95 | 156316 | 11.65563133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715208000 | 10.91 | 0.01 | 0.09 | 10.89 | 10.92 | 10.89 | 60936 |
| 1715121600 | 10.9 | -0.01 | -0.09 | 10.94 | 11 | 10.875 | 214071 |
| 1715035200 | 10.91 | 0.04 | 0.37 | 10.9 | 10.94 | 10.88 | 66278 |
| 1714776000 | 10.87 | 0.1 | 0.93 | 10.82 | 10.88 | 10.82 | 38065 |
| 1714689600 | 10.77 | 0.05 | 0.47 | 10.71 | 10.77 | 10.71 | 60542 |
| 1714603200 | 10.72 | 0.08 | 0.75 | 10.68 | 10.74 | 10.64 | 138320 |
| 1714516800 | 10.64 | -0.02 | -0.19 | 10.64 | 10.65 | 10.62 | 116131 |
| 1714430400 | 10.66 | 0.06 | 0.57 | 10.61 | 10.66 | 10.59 | 112601 |
| 1714171200 | 10.6 | 0 | 0.00 | 10.6 | 10.66 | 10.6 | 64608 |
| 1714084800 | 10.6 | -0.1 | -0.89 | 10.63 | 10.63 | 10.55 | 81878 |
| 1713998400 | 10.695 | 0.01 | 0.05 | 10.67 | 10.7 | 10.64 | 94069 |
| 1713912000 | 10.69 | 0.05 | 0.47 | 10.61 | 10.72 | 10.61 | 101430 |
| 1713825600 | 10.64 | 0.02 | 0.19 | 10.6 | 10.65 | 10.6 | 139172 |
| 1713566400 | 10.62 | 0.03 | 0.33 | 10.62 | 10.65 | 10.59 | 96590 |
| 1713480000 | 10.585 | 0.04 | 0.33 | 10.57 | 10.6 | 10.545 | 148640 |
| 1713393600 | 10.55 | 0.01 | 0.09 | 10.59 | 10.59 | 10.515 | 163171 |
| 1713307200 | 10.54 | 0.02 | 0.19 | 10.5 | 10.55 | 10.47 | 151004 |
| 1713220800 | 10.52 | -0.11 | -1.03 | 10.56 | 10.63 | 10.49 | 267977 |
| 1712961600 | 10.63 | -0.02 | -0.19 | 10.6 | 10.6548 | 10.58 | 124367 |
| 1712875200 | 10.65 | -0.02 | -0.19 | 10.75 | 10.75 | 10.64 | 126322 |
| 1712788800 | 10.67 | -0.14 | -1.30 | 10.69 | 10.72 | 10.66 | 130643 |
| 1712702400 | 10.81 | 0.03 | 0.28 | 10.76 | 10.82 | 10.76 | 98643 |
| 1712616000 | 10.78 | 0.03 | 0.28 | 10.77 | 10.8 | 10.76 | 100393 |
| 1712356800 | 10.75 | -0.04 | -0.37 | 10.76 | 10.8 | 10.725 | 87983 |
| 1712270400 | 10.79 | 0.05 | 0.47 | 10.82 | 10.82 | 10.78 | 102694 |
| 1712184000 | 10.74 | -0.03 | -0.28 | 10.72 | 10.76 | 10.71 | 137097 |
| 1712097600 | 10.77 | -0.02 | -0.19 | 10.6 | 10.77 | 10.6 | 98960 |
| 1712011200 | 10.79 | -0.08 | -0.74 | 10.87 | 10.89 | 10.78 | 170195 |
| 1711665600 | 10.87 | 0.01 | 0.09 | 10.86 | 10.885 | 10.84 | 62763 |
| 1711579200 | 10.86 | -0.03 | -0.28 | 10.94 | 10.95 | 10.85 | 245843 |
| 1711492800 | 10.89 | -0.1 | -0.91 | 11.01 | 11.02 | 10.88 | 186052 |
| 1711406400 | 10.99 | -0.03 | -0.27 | 10.99 | 11.02 | 10.9843 | 73879 |
| 1711147200 | 11.02 | 0 | 0.00 | 11.06 | 11.06 | 11.02 | 123089 |
| 1711060800 | 11.02 | 0.02 | 0.18 | 11.02 | 11.07 | 11 | 195945 |
| 1710974400 | 11 | -0.04 | -0.36 | 11.02 | 11.04 | 10.99 | 143528 |
| 1710888000 | 11.04 | 0 | 0.00 | 11.04 | 11.06 | 11.02 | 78670 |
| 1710801600 | 11.04 | 0.01 | 0.09 | 11 | 11.05 | 11 | 170990 |
| 1710542400 | 11.03 | 0.1 | 0.91 | 10.98 | 11.03 | 10.91 | 108859 |
| 1710456000 | 10.93 | -0.15 | -1.35 | 10.98 | 10.99 | 10.92 | 129850 |
| 1710369600 | 11.08 | 0.01 | 0.09 | 11.06 | 11.09 | 11.05 | 102538 |
| 1710283200 | 11.07 | 0.06 | 0.54 | 11.01 | 11.07 | 11.01 | 231497 |
| 1710196800 | 11.01 | 0.02 | 0.18 | 10.97 | 11.01 | 10.97 | 75264 |
| 1709941200 | 10.99 | 0.02 | 0.18 | 10.96 | 11 | 10.96 | 98037 |
| 1709854800 | 10.97 | 0.07 | 0.64 | 10.9 | 10.97 | 10.9 | 274564 |
| 1709768400 | 10.9 | 0.02 | 0.18 | 10.86 | 10.915 | 10.85 | 277931 |
| 1709682000 | 10.88 | 0.04 | 0.37 | 10.87 | 10.9 | 10.85 | 157900 |
| 1709595600 | 10.84 | 0.01 | 0.09 | 10.81 | 10.84 | 10.78 | 228395 |
| 1709336400 | 10.83 | 0 | 0.00 | 10.83 | 10.835 | 10.775 | 113766 |
| 1709250000 | 10.83 | 0.03 | 0.28 | 10.85 | 10.8666 | 10.8 | 83390 |
| 1709163600 | 10.8 | 0.04 | 0.37 | 10.77 | 10.8 | 10.76 | 85238 |
| 1709077200 | 10.76 | -0.04 | -0.37 | 10.8 | 10.8 | 10.76 | 133671 |
| 1708990800 | 10.8 | -0.04 | -0.37 | 10.84 | 10.84 | 10.76 | 121161 |
| 1708731600 | 10.84 | 0.08 | 0.74 | 10.8 | 10.85 | 10.75 | 209264 |
| 1708645200 | 10.76 | 0 | 0.00 | 10.78 | 10.86 | 10.7401 | 220004 |
| 1708558800 | 10.76 | 0.05 | 0.47 | 10.72 | 10.82 | 10.72 | 225363 |
| 1708472400 | 10.71 | -0.01 | -0.09 | 10.68 | 10.73 | 10.675 | 176084 |
| 1708126800 | 10.72 | -0.02 | -0.19 | 10.68 | 10.73 | 10.67 | 110395 |
| 1708040400 | 10.74 | 0.04 | 0.37 | 10.72 | 10.77 | 10.72 | 128726 |
| 1707954000 | 10.7 | -0.03 | -0.28 | 10.68 | 10.745 | 10.68 | 151718 |
| 1707867600 | 10.73 | -0.11 | -1.01 | 10.65 | 10.785 | 10.65 | 177659 |
| 1707781200 | 10.84 | 0.02 | 0.18 | 10.82 | 10.85 | 10.76 | 168400 |
| 1707522000 | 10.82 | 0 | 0.00 | 10.8 | 10.835 | 10.79 | 130144 |
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
