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 | 0.19 | 1.91725529768 | 9.91 | 10.15 | 9.86 | 146893 | 10.02031044 | CS |
| 4 | -0.36 | -3.44168260038 | 10.46 | 10.4636 | 9.83 | 157950 | 10.08107149 | CS |
| 12 | 0.03 | 0.297914597815 | 10.07 | 10.48 | 9.83 | 149692 | 10.18637266 | CS |
| 26 | 1.05 | 11.6022099448 | 9.05 | 10.48 | 8.8 | 177184 | 9.91914273 | CS |
| 52 | -0.02 | -0.197628458498 | 10.12 | 10.48 | 8.8 | 149931 | 9.86579084 | CS |
| 156 | -1.93 | -16.0432252702 | 12.03 | 12.82 | 8.5195 | 165163 | 10.53373457 | CS |
| 260 | -0.55 | -5.16431924883 | 10.65 | 12.82 | 6.85 | 176005 | 10.34841666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 10.1 | 0.08 | 0.80 | 10.07 | 10.13 | 10.0452 | 163111 |
| 1714084800 | 10.02 | -0.06 | -0.60 | 10.03 | 10.03 | 10 | 179588 |
| 1713998400 | 10.08 | -0.02 | -0.20 | 10.14 | 10.15 | 10.04 | 137280 |
| 1713912000 | 10.1 | 0.12 | 1.20 | 10.01 | 10.11 | 9.94 | 166320 |
| 1713825600 | 9.98 | 0.11 | 1.11 | 9.91 | 10 | 9.88 | 148886 |
| 1713566400 | 9.8699999 | 0 | 0.00 | 9.91 | 9.935 | 9.86 | 102393 |
| 1713480000 | 9.8699999 | -0.01 | -0.10 | 9.92 | 9.94 | 9.85 | 150742 |
| 1713393600 | 9.88 | 0.05 | 0.51 | 9.85 | 9.92 | 9.84 | 143162 |
| 1713307200 | 9.83 | -0.05 | -0.51 | 9.8699999 | 9.89 | 9.83 | 281552 |
| 1713220800 | 9.88 | -0.02 | -0.20 | 9.95 | 10.0103 | 9.8699999 | 151328 |
| 1712961600 | 9.9 | -0.32 | -3.13 | 10.13 | 10.13 | 9.9 | 236142 |
| 1712875200 | 10.22 | 0.03 | 0.29 | 10.19 | 10.24 | 10.16 | 132415 |
| 1712788800 | 10.19 | -0.12 | -1.16 | 10.28 | 10.28 | 10.15 | 90593 |
| 1712702400 | 10.31 | 0.01 | 0.10 | 10.36 | 10.365 | 10.28 | 116970 |
| 1712616000 | 10.3 | 0.03 | 0.29 | 10.27 | 10.34 | 10.23 | 119377 |
| 1712356800 | 10.27 | 0.03 | 0.29 | 10.22 | 10.3 | 10.17 | 111548 |
| 1712270400 | 10.24 | -0.05 | -0.49 | 10.29 | 10.375 | 10.225 | 235221 |
| 1712184000 | 10.29 | 0 | 0.00 | 10.27 | 10.31 | 10.22 | 135760 |
| 1712097600 | 10.29 | -0.03 | -0.29 | 10.26 | 10.3099 | 10.22 | 177699 |
| 1712011200 | 10.32 | -0.14 | -1.34 | 10.46 | 10.4636 | 10.32 | 184074 |
| 1711665600 | 10.46 | 0.08 | 0.77 | 10.38 | 10.47 | 10.365 | 314921 |
| 1711579200 | 10.38 | 0.03 | 0.29 | 10.35 | 10.38 | 10.3036 | 148537 |
| 1711492800 | 10.35 | -0.01 | -0.10 | 10.36 | 10.38 | 10.325 | 101246 |
| 1711406400 | 10.36 | -0.01 | -0.10 | 10.39 | 10.39 | 10.35 | 94401 |
| 1711147200 | 10.37 | -0.06 | -0.58 | 10.48 | 10.48 | 10.36 | 86280 |
| 1711060800 | 10.43 | 0.06 | 0.58 | 10.44 | 10.46 | 10.41 | 119919 |
| 1710974400 | 10.37 | 0.07 | 0.68 | 10.27 | 10.39 | 10.27 | 126935 |
| 1710888000 | 10.3 | 0.05 | 0.49 | 10.26 | 10.3 | 10.2249 | 144353 |
| 1710801600 | 10.25 | 0 | 0.00 | 10.29 | 10.295 | 10.25 | 128513 |
| 1710542400 | 10.25 | -0.03 | -0.29 | 10.27 | 10.29 | 10.22 | 181706 |
| 1710456000 | 10.28 | -0.18 | -1.72 | 10.44 | 10.44 | 10.25 | 129550 |
| 1710369600 | 10.46 | 0.03 | 0.29 | 10.46 | 10.47 | 10.43 | 122582 |
| 1710283200 | 10.43 | 0.11 | 1.07 | 10.32 | 10.45 | 10.28 | 207575 |
| 1710196800 | 10.32 | -0.01 | -0.10 | 10.28 | 10.32 | 10.26 | 117008 |
| 1709941200 | 10.33 | -0.08 | -0.77 | 10.45 | 10.46 | 10.3 | 195790 |
| 1709854800 | 10.41 | 0.1 | 0.97 | 10.37 | 10.43 | 10.35 | 120271 |
| 1709768400 | 10.31 | 0.07 | 0.68 | 10.31 | 10.3464 | 10.29 | 163055 |
| 1709682000 | 10.24 | -0.06 | -0.58 | 10.3 | 10.36 | 10.24 | 146462 |
| 1709595600 | 10.3 | 0.02 | 0.19 | 10.28 | 10.32 | 10.246 | 125934 |
| 1709336400 | 10.28 | 0.07 | 0.69 | 10.23 | 10.28 | 10.18 | 125435 |
| 1709250000 | 10.21 | 0.06 | 0.59 | 10.23 | 10.2778 | 10.13 | 150192 |
| 1709163600 | 10.15 | -0.04 | -0.39 | 10.22 | 10.22 | 10.13 | 91693 |
| 1709077200 | 10.19 | -0.03 | -0.29 | 10.2 | 10.24 | 10.19 | 73916 |
| 1708990800 | 10.22 | -0.02 | -0.20 | 10.25 | 10.27 | 10.21 | 70022 |
| 1708731600 | 10.24 | 0.03 | 0.29 | 10.25 | 10.2786 | 10.24 | 174084 |
| 1708645200 | 10.21 | 0.16 | 1.59 | 10.12 | 10.235 | 10.12 | 223780 |
| 1708558800 | 10.05 | 0.02 | 0.20 | 10.04 | 10.0907 | 10.01 | 139274 |
| 1708472400 | 10.03 | -0.05 | -0.50 | 10.06 | 10.1 | 10.01 | 361377 |
| 1708126800 | 10.08 | -0.05 | -0.49 | 10.13 | 10.145 | 10.08 | 71185 |
| 1708040400 | 10.13 | 0.01 | 0.10 | 10.11 | 10.1499 | 10.1 | 186150 |
| 1707954000 | 10.12 | 0.01 | 0.10 | 10.11 | 10.16 | 10.08 | 128068 |
| 1707867600 | 10.11 | -0.13 | -1.27 | 10.1601 | 10.1601 | 10.06 | 118516 |
| 1707781200 | 10.24 | 0.04 | 0.39 | 10.23 | 10.25 | 10.2 | 114257 |
| 1707522000 | 10.2 | 0.02 | 0.20 | 10.19 | 10.21 | 10.1801 | 143710 |
| 1707435600 | 10.18 | 0.02 | 0.20 | 10.18 | 10.1901 | 10.15 | 109180 |
| 1707349200 | 10.16 | 0.1 | 0.99 | 10.11 | 10.1798 | 10.11 | 104867 |
| 1707262800 | 10.06 | 0.02 | 0.20 | 10.1 | 10.1089 | 10.035 | 135332 |
| 1707176400 | 10.04 | -0.02 | -0.20 | 10.06 | 10.06 | 9.9411 | 127679 |
| 1706917200 | 10.06 | -0.01 | -0.10 | 10.07 | 10.1 | 9.975 | 257305 |
| 1706830800 | 10.07 | 0.1 | 1.00 | 9.99 | 10.1 | 9.99 | 209950 |
| 1706744400 | 9.97 | -0.09 | -0.89 | 10.06 | 10.0699 | 9.9206 | 257237 |
| 1706658000 | 10.06 | -0.02 | -0.20 | 10.05 | 10.07 | 9.99 | 130424 |
| 1706571600 | 10.08 | 0.11 | 1.10 | 9.99 | 10.08 | 9.97 | 151627 |
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
