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 | -0.22 | -2.05799812909 | 10.69 | 10.71 | 10.45 | 6827 | 10.584208 | SP |
| 4 | -0.63 | -5.67567567568 | 11.1 | 11.38 | 10.45 | 3603 | 10.80230147 | SP |
| 12 | -0.22 | -2.05799812909 | 10.69 | 11.38 | 10.45 | 3874 | 10.91619296 | SP |
| 26 | 0.16 | 1.5518913676 | 10.31 | 11.38 | 10.05 | 3746 | 10.666 | SP |
| 52 | -1.88 | -15.2226720648 | 12.35 | 13.21 | 9.79 | 2986 | 11.02252298 | SP |
| 156 | -14.41 | -57.9180064309 | 24.88 | 25 | 9.79 | 3174 | 16.19023824 | SP |
| 260 | -14.41 | -57.9180064309 | 24.88 | 25 | 9.79 | 3174 | 16.19023824 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540500 | 10.47 | -0.08 | -0.76 | 10.59 | 10.59 | 10.47 | 3091 |
| 1717454100 | 10.55 | -0.1 | -0.94 | 10.71 | 10.71 | 10.55 | 3334 |
| 1717194900 | 10.65 | 0.13 | 1.24 | 10.53 | 10.69 | 10.53 | 1240 |
| 1717108500 | 10.52 | 0.07 | 0.67 | 10.56 | 10.57 | 10.52 | 3397 |
| 1717022100 | 10.45 | -0.19 | -1.79 | 10.64 | 10.64 | 10.45 | 6364 |
| 1716935700 | 10.64 | -0.02 | -0.19 | 10.69 | 10.69 | 10.6 | 19800 |
| 1716590100 | 10.66 | -0.01 | -0.09 | 10.67 | 10.76 | 10.66 | 5458 |
| 1716503700 | 10.67 | -0.25 | -2.29 | 10.95 | 10.95 | 10.67 | 3071 |
| 1716417300 | 10.92 | -0.06 | -0.55 | 10.96 | 10.98 | 10.92 | 1988 |
| 1716330900 | 10.98 | -0.1 | -0.90 | 11.09 | 11.09 | 10.98 | 1239 |
| 1716244500 | 11.08 | 0.03 | 0.23 | 11.06 | 11.08 | 11.06 | 241 |
| 1715985300 | 11.0541 | 0.04 | 0.40 | 11.06 | 11.09 | 11.0347 | 2168 |
| 1715898900 | 11.01 | -0.2 | -1.82 | 11.11 | 11.11 | 11.01 | 1743 |
| 1715812500 | 11.2139 | -0.04 | -0.36 | 11.34 | 11.34 | 11.2139 | 675 |
| 1715726100 | 11.2546 | 0.08 | 0.68 | 11.28 | 11.34 | 11.2546 | 712 |
| 1715639700 | 11.1785 | -0.09 | -0.80 | 11.27 | 11.29 | 11.1785 | 865 |
| 1715380500 | 11.2692 | -0.03 | -0.27 | 11.38 | 11.38 | 11.2692 | 606 |
| 1715294100 | 11.3 | 0.17 | 1.53 | 11.17 | 11.33 | 11.15 | 4334 |
| 1715207700 | 11.13 | -0.1 | -0.92 | 11.18 | 11.18 | 11.0801 | 9856 |
| 1715121300 | 11.2339 | 0.14 | 1.30 | 11.1 | 11.26 | 11.1 | 1392 |
| 1715034900 | 11.09 | 0.05 | 0.45 | 11.11 | 11.1299 | 11.09 | 2378 |
| 1714775700 | 11.04 | 0.13 | 1.18 | 11 | 11.04 | 10.91 | 737 |
| 1714689300 | 10.911 | 0.25 | 2.31 | 10.84 | 10.94 | 10.838 | 1271 |
| 1714602900 | 10.6642 | -0.11 | -0.98 | 10.77 | 10.77 | 10.63 | 594 |
| 1714516500 | 10.7694 | -0.11 | -0.99 | 10.89 | 10.89 | 10.7694 | 2167 |
| 1714430100 | 10.8769 | 0.15 | 1.37 | 10.76 | 10.8999 | 10.76 | 1206 |
| 1714170900 | 10.73 | 0.08 | 0.76 | 10.69 | 10.7587 | 10.69 | 1880 |
| 1714084500 | 10.6495 | -0.05 | -0.47 | 10.63 | 10.6495 | 10.59 | 565 |
| 1713998100 | 10.7 | -0.06 | -0.56 | 10.74 | 10.76 | 10.7 | 786 |
| 1713911700 | 10.76 | -0 | -0.01 | 10.76 | 10.76 | 10.75 | 284 |
| 1713825300 | 10.7609 | 0.04 | 0.38 | 10.72 | 10.7609 | 10.7121 | 1261 |
| 1713566100 | 10.72 | 0.05 | 0.50 | 10.69 | 10.75 | 10.69 | 3584 |
| 1713479700 | 10.6669 | 0.06 | 0.53 | 10.65 | 10.6669 | 10.61 | 1379 |
| 1713393300 | 10.6109 | 0.05 | 0.48 | 10.62 | 10.6318 | 10.6109 | 2617 |
| 1713306900 | 10.56 | -0.12 | -1.13 | 10.61 | 10.61 | 10.56 | 1518 |
| 1713220500 | 10.6802 | -0.03 | -0.33 | 10.8 | 10.8 | 10.665 | 3609 |
| 1712961300 | 10.7151 | -0.32 | -2.89 | 10.94 | 10.94 | 10.7 | 940 |
| 1712874900 | 11.0341 | -0.06 | -0.55 | 11.12 | 11.12 | 10.99 | 687 |
| 1712788500 | 11.095 | -0.14 | -1.25 | 11.11 | 11.12 | 11.08 | 1647 |
| 1712702100 | 11.235 | 0.09 | 0.85 | 11.19 | 11.235 | 11.17 | 13730 |
| 1712615700 | 11.14 | -0.02 | -0.14 | 11.17 | 11.17 | 11.14 | 1859 |
| 1712356500 | 11.1556 | 0.03 | 0.23 | 11.16 | 11.16 | 11.1202 | 7105 |
| 1712270100 | 11.13 | 0.01 | 0.07 | 11.26 | 11.29 | 11.13 | 17965 |
| 1712183700 | 11.1225 | 0.06 | 0.52 | 11.08 | 11.13 | 11.08 | 10766 |
| 1712097300 | 11.065 | -0.04 | -0.40 | 11.07 | 11.13 | 11.065 | 2283 |
| 1712010900 | 11.1094 | -0.04 | -0.38 | 11.21 | 11.21 | 11.1061 | 11198 |
| 1711665300 | 11.1515 | 0.08 | 0.73 | 11.1 | 11.2 | 11.1 | 3925 |
| 1711578900 | 11.0704 | 0.17 | 1.57 | 10.98 | 11.1 | 10.98 | 10460 |
| 1711492500 | 10.8988 | 0.05 | 0.43 | 10.92 | 10.92 | 10.8988 | 359 |
| 1711406100 | 10.8526 | -0.04 | -0.33 | 10.83 | 10.94 | 10.83 | 12122 |
| 1711146900 | 10.8885 | -0.09 | -0.79 | 10.97 | 10.988 | 10.872 | 4700 |
| 1711060500 | 10.975 | 0.05 | 0.46 | 10.94 | 10.98 | 10.93 | 1152 |
| 1710974100 | 10.9251 | 0.11 | 0.97 | 10.85 | 10.9251 | 10.81 | 4107 |
| 1710887700 | 10.82 | -0.01 | -0.09 | 10.84 | 10.84 | 10.8004 | 585 |
| 1710801300 | 10.8297 | 0.08 | 0.71 | 10.8 | 10.83 | 10.8 | 1786 |
| 1710542100 | 10.7533 | 0.05 | 0.49 | 10.7 | 10.7624 | 10.7 | 2887 |
| 1710455700 | 10.7005 | -0.06 | -0.60 | 10.76 | 10.76 | 10.6703 | 10193 |
| 1710369300 | 10.765 | 0.08 | 0.70 | 10.65 | 10.765 | 10.65 | 2076 |
| 1710282900 | 10.69 | -0.01 | -0.09 | 10.69 | 10.73 | 10.65 | 8526 |
| 1710196500 | 10.7 | 0.04 | 0.39 | 10.67 | 10.726 | 10.57 | 3078 |
| 1709940900 | 10.6587 | 0.01 | 0.08 | 10.65 | 10.75 | 10.65 | 1997 |
| 1709854500 | 10.65 | 0.06 | 0.61 | 10.59 | 10.72 | 10.55 | 6658 |
| 1709768100 | 10.585 | 0.09 | 0.82 | 10.53 | 10.585 | 10.53 | 866 |
| 1709681700 | 10.4988 | 0.03 | 0.32 | 10.47 | 10.4988 | 10.47 | 345 |
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
