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 | -0.1 | -0.996015936255 | 10.04 | 10.1 | 9.89 | 97259 | 9.99933559 | CS |
| 4 | -0.18 | -1.77865612648 | 10.12 | 10.19 | 9.89 | 116516 | 10.0571879 | CS |
| 12 | -0.19 | -1.87561697927 | 10.13 | 10.46 | 9.89 | 187760 | 10.28513587 | CS |
| 26 | 1.25 | 14.3843498274 | 8.69 | 10.46 | 8.69 | 208487 | 9.99250995 | CS |
| 52 | -0.37 | -3.58874878758 | 10.31 | 10.46 | 8.61 | 177161 | 9.82660614 | CS |
| 156 | -3.51 | -26.0966542751 | 13.45 | 14.01 | 8.61 | 169925 | 10.86771101 | CS |
| 260 | -2.54 | -20.3525641026 | 12.48 | 14.01 | 8.61 | 168185 | 11.6282748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 9.96 | 0.02 | 0.20 | 9.94 | 9.96 | 9.93 | 90580 |
| 1714170600 | 9.94 | -0.04 | -0.40 | 9.98 | 10.0035 | 9.93 | 166927 |
| 1714084200 | 9.98 | -0.09 | -0.84 | 10 | 10.015 | 9.97 | 63909 |
| 1713997800 | 10.065 | -0.04 | -0.35 | 10.06 | 10.07 | 10.045 | 54120 |
| 1713911400 | 10.1 | 0.07 | 0.75 | 10.04 | 10.1 | 10 | 110761 |
| 1713825000 | 10.025 | -0.02 | -0.15 | 9.99 | 10.03 | 9.99 | 109756 |
| 1713565800 | 10.04 | 0.03 | 0.30 | 10.04 | 10.07 | 10.03 | 54523 |
| 1713479400 | 10.01 | -0.08 | -0.74 | 10.06 | 10.065 | 10.01 | 85942 |
| 1713393000 | 10.085 | 0.04 | 0.35 | 10.07 | 10.085 | 10.07 | 46663 |
| 1713306600 | 10.05 | 0.03 | 0.30 | 9.99 | 10.08 | 9.9571 | 163634 |
| 1713220200 | 10.02 | -0.07 | -0.64 | 10.05 | 10.0686 | 9.99 | 155356 |
| 1712961000 | 10.085 | 0.04 | 0.35 | 10.05 | 10.09 | 10.05 | 63431 |
| 1712874600 | 10.05 | -0.01 | -0.10 | 10.03 | 10.065 | 10.03 | 130786 |
| 1712788200 | 10.06 | -0.1 | -0.98 | 10.13 | 10.13 | 10.05 | 170732 |
| 1712701800 | 10.16 | 0.03 | 0.30 | 10.12 | 10.19 | 10.1125 | 84783 |
| 1712615400 | 10.13 | 0.07 | 0.65 | 10.08 | 10.15 | 10.08 | 171964 |
| 1712356200 | 10.065 | -0.05 | -0.45 | 10.08 | 10.1 | 10.05 | 101553 |
| 1712269800 | 10.11 | 0.03 | 0.30 | 10.09 | 10.12 | 10.09 | 115450 |
| 1712183400 | 10.08 | -0.02 | -0.20 | 10.05 | 10.09 | 10.05 | 189547 |
| 1712097000 | 10.1 | -0.07 | -0.69 | 10.12 | 10.15 | 10.07 | 199899 |
| 1712010600 | 10.17 | -0.18 | -1.74 | 10.29 | 10.34 | 10.15 | 259753 |
| 1711665000 | 10.35 | 0.03 | 0.29 | 10.3 | 10.36 | 10.25 | 254321 |
| 1711578600 | 10.32 | -0.03 | -0.24 | 10.33 | 10.36 | 10.27 | 168403 |
| 1711492200 | 10.345 | 0 | 0.00 | 10.37 | 10.38 | 10.32 | 130097 |
| 1711405800 | 10.345 | 0.02 | 0.15 | 10.31 | 10.35 | 10.31 | 115980 |
| 1711146600 | 10.33 | 0.03 | 0.24 | 10.31 | 10.34 | 10.295 | 103207 |
| 1711060200 | 10.305 | -0.01 | -0.05 | 10.33 | 10.33 | 10.3 | 91607 |
| 1710973800 | 10.31 | -0.06 | -0.58 | 10.33 | 10.365 | 10.28 | 138409 |
| 1710887400 | 10.37 | -0.01 | -0.09 | 10.4 | 10.41 | 10.37 | 77146 |
| 1710801000 | 10.379 | 0.06 | 0.62 | 10.33 | 10.385 | 10.32 | 58200 |
| 1710541800 | 10.315 | 0.03 | 0.24 | 10.29 | 10.32 | 10.25 | 63680 |
| 1710455400 | 10.29 | -0.08 | -0.77 | 10.37 | 10.37 | 10.28 | 218762 |
| 1710369000 | 10.37 | 0.01 | 0.10 | 10.35 | 10.38 | 10.34 | 286833 |
| 1710282600 | 10.36 | -0.04 | -0.38 | 10.41 | 10.41 | 10.33 | 230402 |
| 1710196200 | 10.4 | 0.01 | 0.10 | 10.43 | 10.43 | 10.395 | 74713 |
| 1709940600 | 10.39 | -0.02 | -0.19 | 10.43 | 10.46 | 10.39 | 141375 |
| 1709854200 | 10.41 | 0.04 | 0.39 | 10.41 | 10.439 | 10.4 | 67816 |
| 1709767800 | 10.37 | -0.01 | -0.10 | 10.38 | 10.44 | 10.37 | 1064238 |
| 1709681400 | 10.38 | 0.03 | 0.29 | 10.35 | 10.43 | 10.35 | 2398261 |
| 1709595000 | 10.35 | -0.06 | -0.53 | 10.41 | 10.415 | 10.34 | 122973 |
| 1709335800 | 10.405 | 0.02 | 0.24 | 10.4 | 10.41 | 10.37 | 81489 |
| 1709249400 | 10.38 | 0.05 | 0.48 | 10.36 | 10.4 | 10.33 | 94410 |
| 1709163000 | 10.33 | 0.02 | 0.19 | 10.3 | 10.33 | 10.265 | 178686 |
| 1709076600 | 10.31 | -0.02 | -0.15 | 10.3 | 10.318 | 10.28 | 170050 |
| 1708990200 | 10.325 | -0.04 | -0.39 | 10.38 | 10.3999 | 10.26 | 127440 |
| 1708731000 | 10.365 | 0.01 | 0.10 | 10.41 | 10.41 | 10.34 | 90680 |
| 1708644600 | 10.355 | -0.03 | -0.24 | 10.41 | 10.43 | 10.34 | 89016 |
| 1708558200 | 10.38 | -0.04 | -0.38 | 10.4 | 10.435 | 10.3701 | 63267 |
| 1708471800 | 10.42 | 0.04 | 0.39 | 10.39 | 10.44 | 10.39 | 79642 |
| 1708126200 | 10.38 | -0.02 | -0.14 | 10.39 | 10.4 | 10.355 | 62862 |
| 1708039800 | 10.395 | 0.08 | 0.78 | 10.37 | 10.42 | 10.37 | 100599 |
| 1707953400 | 10.315 | 0.04 | 0.44 | 10.29 | 10.36 | 10.29 | 191792 |
| 1707867000 | 10.27 | -0.07 | -0.68 | 10.3 | 10.32 | 10.245 | 213713 |
| 1707780600 | 10.34 | 0 | 0.00 | 10.37 | 10.37 | 10.32 | 96903 |
| 1707521400 | 10.34 | 0.04 | 0.34 | 10.32 | 10.36 | 10.32 | 162911 |
| 1707435000 | 10.305 | 0.02 | 0.15 | 10.3 | 10.31 | 10.245 | 386506 |
| 1707348600 | 10.29 | 0.08 | 0.78 | 10.19 | 10.3 | 10.18 | 187320 |
| 1707262200 | 10.21 | 0.08 | 0.79 | 10.13 | 10.21 | 10.13 | 116308 |
| 1707175800 | 10.13 | -0.04 | -0.39 | 10.12 | 10.1398 | 10.08 | 140865 |
| 1706916600 | 10.17 | -0.07 | -0.68 | 10.18 | 10.18 | 10.135 | 100991 |
| 1706830200 | 10.24 | 0.09 | 0.89 | 10.16 | 10.26 | 10.16 | 182613 |
| 1706743800 | 10.15 | 0.08 | 0.79 | 10.07 | 10.16 | 10.0683 | 247224 |
| 1706657400 | 10.07 | 0.05 | 0.50 | 10.02 | 10.0801 | 10 | 199410 |
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
