We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.475737392959 | 10.51 | 10.5499 | 10.33 | 69579 | 10.48023237 | CS |
| 4 | -0.47 | -4.30009149131 | 10.93 | 10.97 | 10.33 | 65594 | 10.59270846 | CS |
| 12 | -0.4 | -3.6832412523 | 10.86 | 11.05 | 10.33 | 61469 | 10.79831737 | CS |
| 26 | 1.38 | 15.1982378855 | 9.08 | 11.05 | 9 | 71883 | 10.58677819 | CS |
| 52 | -0.16 | -1.5065913371 | 10.62 | 11.05 | 8.95 | 73624 | 10.39825935 | CS |
| 156 | -4.14 | -28.3561643836 | 14.6 | 15.58 | 8.95 | 74613 | 11.63754282 | CS |
| 260 | -2.49 | -19.2277992278 | 12.95 | 15.58 | 8.95 | 66247 | 12.26689725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 10.46 | 0.01 | 0.10 | 10.42 | 10.49 | 10.42 | 64004 |
| 1714084800 | 10.45 | -0.05 | -0.48 | 10.42 | 10.4747 | 10.42 | 95477 |
| 1713998400 | 10.5 | 0.01 | 0.10 | 10.44 | 10.51 | 10.43 | 93428 |
| 1713912000 | 10.49 | -0.01 | -0.10 | 10.48 | 10.5499 | 10.48 | 59002 |
| 1713825600 | 10.5 | 0.03 | 0.29 | 10.48 | 10.51 | 10.33 | 49549 |
| 1713566400 | 10.47 | 0.01 | 0.10 | 10.51 | 10.522 | 10.455 | 50441 |
| 1713480000 | 10.46 | -0.03 | -0.29 | 10.48 | 10.4895 | 10.4501 | 21755 |
| 1713393600 | 10.49 | 0.02 | 0.19 | 10.48 | 10.53 | 10.48 | 15276 |
| 1713307200 | 10.47 | -0.04 | -0.38 | 10.45 | 10.4905 | 10.45 | 54083 |
| 1713220800 | 10.51 | -0.03 | -0.28 | 10.5 | 10.52 | 10.49 | 55505 |
| 1712961600 | 10.54 | -0.01 | -0.09 | 10.57 | 10.5799 | 10.54 | 25127 |
| 1712875200 | 10.55 | 0.03 | 0.29 | 10.53 | 10.56 | 10.5 | 48003 |
| 1712788800 | 10.52 | -0.12 | -1.13 | 10.56 | 10.59 | 10.5 | 99123 |
| 1712702400 | 10.64 | 0.01 | 0.09 | 10.66 | 10.68 | 10.63 | 43342 |
| 1712616000 | 10.63 | 0 | 0.00 | 10.61 | 10.74 | 10.61 | 60087 |
| 1712356800 | 10.63 | -0.02 | -0.19 | 10.6 | 10.64 | 10.58 | 56243 |
| 1712270400 | 10.65 | -0.08 | -0.75 | 10.71 | 10.72 | 10.58 | 192662 |
| 1712184000 | 10.73 | -0.04 | -0.37 | 10.73 | 10.73 | 10.68 | 54009 |
| 1712097600 | 10.77 | -0.12 | -1.10 | 10.78 | 10.7937 | 10.74 | 91082 |
| 1712011200 | 10.89 | -0.1 | -0.91 | 10.93 | 10.97 | 10.86 | 82095 |
| 1711665600 | 10.99 | 0.15 | 1.38 | 10.81 | 10.99 | 10.8 | 123266 |
| 1711579200 | 10.84 | -0.01 | -0.09 | 10.85 | 10.87 | 10.8 | 67693 |
| 1711492800 | 10.85 | -0.05 | -0.46 | 10.9 | 10.91 | 10.85 | 38395 |
| 1711406400 | 10.8999 | -0.03 | -0.28 | 10.9 | 10.93 | 10.88 | 35881 |
| 1711147200 | 10.93 | 0 | 0.00 | 10.93 | 10.9699 | 10.92 | 59942 |
| 1711060800 | 10.93 | 0 | 0.05 | 10.96 | 10.96 | 10.86 | 70092 |
| 1710974400 | 10.925 | -0.01 | -0.09 | 10.93 | 10.94 | 10.91 | 19944 |
| 1710888000 | 10.935 | -0.02 | -0.14 | 10.95 | 10.965 | 10.925 | 31758 |
| 1710801600 | 10.95 | 0.06 | 0.55 | 10.9 | 10.9601 | 10.9 | 42780 |
| 1710542400 | 10.89 | -0.01 | -0.09 | 10.87 | 10.91 | 10.85 | 28283 |
| 1710456000 | 10.9 | -0.05 | -0.46 | 10.95 | 10.95 | 10.875 | 110192 |
| 1710369600 | 10.95 | 0 | 0.00 | 10.97 | 10.9856 | 10.9407 | 27218 |
| 1710283200 | 10.95 | -0.05 | -0.45 | 10.99 | 11.01 | 10.92 | 46684 |
| 1710196800 | 11 | -0.05 | -0.45 | 11.01 | 11.0135 | 10.96 | 20574 |
| 1709941200 | 11.05 | 0.11 | 1.01 | 10.93 | 11.05 | 10.9 | 150540 |
| 1709854800 | 10.94 | 0 | 0.00 | 10.92 | 10.96 | 10.9 | 86142 |
| 1709768400 | 10.94 | 0.04 | 0.37 | 10.9 | 10.97 | 10.8868 | 88925 |
| 1709682000 | 10.9 | -0.03 | -0.27 | 10.93 | 10.95 | 10.89 | 63231 |
| 1709595600 | 10.93 | -0.05 | -0.46 | 10.96 | 10.96 | 10.9 | 56189 |
| 1709336400 | 10.9801 | 0.09 | 0.83 | 10.92 | 10.991 | 10.9013 | 68710 |
| 1709250000 | 10.89 | 0.05 | 0.44 | 10.85 | 10.93 | 10.85 | 38947 |
| 1709163600 | 10.8424 | -0.01 | -0.07 | 10.85 | 10.89 | 10.8279 | 29221 |
| 1709077200 | 10.85 | -0.02 | -0.18 | 10.86 | 10.88 | 10.84 | 45912 |
| 1708990800 | 10.87 | -0.07 | -0.64 | 10.95 | 10.96 | 10.86 | 34249 |
| 1708731600 | 10.94 | -0.01 | -0.09 | 10.99 | 10.99 | 10.9214 | 35905 |
| 1708645200 | 10.95 | -0.03 | -0.27 | 11.03 | 11.03 | 10.94 | 164370 |
| 1708558800 | 10.98 | 0.03 | 0.27 | 10.99 | 10.99 | 10.951 | 54323 |
| 1708472400 | 10.95 | 0.1 | 0.92 | 10.87 | 10.965 | 10.86 | 38730 |
| 1708126800 | 10.85 | -0.03 | -0.28 | 10.87 | 10.888 | 10.81 | 50955 |
| 1708040400 | 10.88 | 0.06 | 0.55 | 10.87 | 10.9 | 10.85 | 37371 |
| 1707954000 | 10.82 | 0.05 | 0.46 | 10.77 | 10.82 | 10.77 | 70402 |
| 1707867600 | 10.77 | -0.09 | -0.83 | 10.8 | 10.81 | 10.7475 | 73923 |
| 1707781200 | 10.86 | 0.04 | 0.32 | 10.87 | 10.91 | 10.86 | 52106 |
| 1707522000 | 10.825 | -0.01 | -0.09 | 10.87 | 10.89 | 10.8 | 84765 |
| 1707435600 | 10.8344 | 0 | 0.04 | 10.85 | 10.88 | 10.8 | 81634 |
| 1707349200 | 10.83 | -0.01 | -0.09 | 10.84 | 10.9 | 10.82 | 40328 |
| 1707262800 | 10.84 | 0.04 | 0.37 | 10.81 | 10.86 | 10.79 | 22401 |
| 1707176400 | 10.8 | -0.09 | -0.83 | 10.83 | 10.8399 | 10.73 | 81298 |
| 1706917200 | 10.89 | -0.06 | -0.55 | 10.86 | 10.9 | 10.81 | 45623 |
| 1706830800 | 10.95 | 0.11 | 1.01 | 10.83 | 10.97 | 10.83 | 61844 |
| 1706744400 | 10.84 | 0.12 | 1.12 | 10.72 | 10.9 | 10.72 | 68604 |
| 1706658000 | 10.72 | 0.02 | 0.19 | 10.7 | 10.75 | 10.7 | 50151 |
| 1706571600 | 10.7 | 0.11 | 1.04 | 10.59 | 10.71 | 10.59 | 75983 |
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
