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 | -0.18 | -1.61434977578 | 11.15 | 11.3099 | 10.96 | 93884 | 11.10353546 | CS |
| 4 | 0.1 | 0.919963201472 | 10.87 | 11.3099 | 10.75 | 92796 | 10.96645559 | CS |
| 12 | 0.63 | 6.09284332689 | 10.34 | 11.3099 | 10.28 | 89818 | 10.71801404 | CS |
| 26 | 0.79 | 7.76031434185 | 10.18 | 11.3099 | 9.79 | 88497 | 10.37429421 | CS |
| 52 | 1.77 | 19.2391304348 | 9.2 | 11.3099 | 8.64 | 102547 | 9.95935585 | CS |
| 156 | -3.18 | -22.4734982332 | 14.15 | 14.17 | 8.64 | 106909 | 10.62797377 | CS |
| 260 | -1.83 | -14.296875 | 12.8 | 14.4 | 8.64 | 102598 | 11.48056187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 10.98 | -0.03 | -0.27 | 11.05 | 11.0894 | 10.96 | 119736 |
| 1727131200 | 11.01 | -0.2 | -1.78 | 11.25 | 11.25 | 10.98 | 125729 |
| 1726872000 | 11.21 | -0.03 | -0.27 | 11.3 | 11.3099 | 11.18 | 68976 |
| 1726785600 | 11.24 | 0.04 | 0.36 | 11.1814 | 11.26 | 11.18 | 106462 |
| 1726699200 | 11.2 | 0.04 | 0.36 | 11.15 | 11.24 | 11.13 | 48515 |
| 1726612800 | 11.16 | -0.01 | -0.09 | 11.18 | 11.24 | 11.135 | 70531 |
| 1726526400 | 11.17 | 0.04 | 0.36 | 11.18 | 11.19 | 11.14 | 43741 |
| 1726267200 | 11.13 | 0 | 0.00 | 11.0757 | 11.17 | 11.0757 | 63192 |
| 1726180800 | 11.13 | 0.05 | 0.45 | 11.09 | 11.13 | 11.05 | 135300 |
| 1726094400 | 11.08 | 0.12 | 1.09 | 10.97 | 11.14 | 10.97 | 76464 |
| 1726008000 | 10.96 | 0.09 | 0.83 | 10.885 | 10.96 | 10.87 | 77734 |
| 1725921600 | 10.87 | 0.05 | 0.46 | 10.86 | 10.87 | 10.82 | 87434 |
| 1725662400 | 10.82 | -0.03 | -0.28 | 10.88 | 10.88 | 10.79 | 95608 |
| 1725576000 | 10.85 | 0.07 | 0.65 | 10.7985 | 10.85 | 10.75 | 140226 |
| 1725489600 | 10.78 | 0 | 0.00 | 10.95 | 10.95 | 10.75 | 257635 |
| 1725403200 | 10.78 | 0 | 0.00 | 10.805 | 10.83 | 10.78 | 57944 |
| 1725057600 | 10.78 | -0.04 | -0.32 | 10.78 | 10.86 | 10.77 | 67542 |
| 1724971200 | 10.815 | -0.03 | -0.23 | 10.81 | 10.83 | 10.7901 | 84928 |
| 1724884800 | 10.84 | -0.01 | -0.09 | 10.87 | 10.87 | 10.781 | 35432 |
| 1724798400 | 10.85 | 0.03 | 0.28 | 10.84 | 10.863 | 10.79 | 82946 |
| 1724712000 | 10.82 | -0.01 | -0.09 | 10.83 | 10.87 | 10.8 | 94836 |
| 1724452800 | 10.83 | 0.06 | 0.56 | 10.84 | 10.86 | 10.7575 | 87605 |
| 1724366400 | 10.77 | 0.01 | 0.09 | 10.75 | 10.78 | 10.7072 | 79207 |
| 1724280000 | 10.76 | 0.07 | 0.65 | 10.73 | 10.78 | 10.69 | 133738 |
| 1724193600 | 10.69 | -0.03 | -0.28 | 10.75 | 10.75 | 10.66 | 72260 |
| 1724107200 | 10.72 | 0.06 | 0.56 | 10.69 | 10.74 | 10.65 | 136439 |
| 1723848000 | 10.66 | 0.09 | 0.85 | 10.605 | 10.66 | 10.605 | 104330 |
| 1723761600 | 10.57 | -0.08 | -0.70 | 10.65 | 10.65 | 10.55 | 116287 |
| 1723675200 | 10.645 | 0 | 0.05 | 10.69 | 10.69 | 10.64 | 19494 |
| 1723588800 | 10.64 | 0.05 | 0.47 | 10.645 | 10.655 | 10.61 | 63293 |
| 1723502400 | 10.59 | -0.13 | -1.21 | 10.71 | 10.76 | 10.56 | 88846 |
| 1723243200 | 10.72 | 0 | 0.00 | 10.79 | 10.79 | 10.7 | 57743 |
| 1723156800 | 10.72 | 0.05 | 0.47 | 10.65 | 10.76 | 10.65 | 78219 |
| 1723070400 | 10.67 | -0.02 | -0.19 | 10.79 | 10.79 | 10.66 | 158182 |
| 1722984000 | 10.69 | 0.13 | 1.23 | 10.55 | 10.79 | 10.53 | 58728 |
| 1722897600 | 10.56 | -0.13 | -1.22 | 10.65 | 10.655 | 10.56 | 81748 |
| 1722638400 | 10.69 | 0.05 | 0.47 | 10.66 | 10.7 | 10.64 | 70427 |
| 1722552000 | 10.64 | 0 | 0.00 | 10.66 | 10.69 | 10.6 | 117711 |
| 1722465600 | 10.64 | 0.01 | 0.05 | 10.68 | 10.7089 | 10.6 | 37274 |
| 1722379200 | 10.635 | 0 | 0.05 | 10.6 | 10.65 | 10.56 | 141973 |
| 1722292800 | 10.63 | 0.03 | 0.28 | 10.61 | 10.69 | 10.59 | 75399 |
| 1722033600 | 10.6 | 0.06 | 0.57 | 10.51 | 10.64 | 10.48 | 100666 |
| 1721947200 | 10.54 | 0.08 | 0.76 | 10.45 | 10.57 | 10.45 | 127664 |
| 1721860800 | 10.46 | -0.07 | -0.66 | 10.51 | 10.51 | 10.45 | 66395 |
| 1721774400 | 10.53 | 0 | 0.00 | 10.5 | 10.54 | 10.5 | 55242 |
| 1721688000 | 10.5299 | 0.01 | 0.14 | 10.53 | 10.55 | 10.5036 | 84208 |
| 1721428800 | 10.515 | -0.01 | -0.05 | 10.5 | 10.52 | 10.48 | 60566 |
| 1721342400 | 10.52 | 0.01 | 0.10 | 10.52 | 10.55 | 10.49 | 87876 |
| 1721256000 | 10.51 | 0.04 | 0.33 | 10.4701 | 10.51 | 10.47 | 128330 |
| 1721169600 | 10.475 | 0 | 0.05 | 10.48 | 10.5 | 10.4406 | 75065 |
| 1721083200 | 10.47 | -0.01 | -0.10 | 10.54 | 10.555 | 10.45 | 75808 |
| 1720824000 | 10.48 | 0 | 0.00 | 10.53 | 10.57 | 10.47 | 86928 |
| 1720737600 | 10.48 | 0.06 | 0.58 | 10.4 | 10.5 | 10.4 | 115321 |
| 1720651200 | 10.42 | 0.1 | 0.97 | 10.35 | 10.42 | 10.32 | 105422 |
| 1720564800 | 10.32 | 0 | 0.00 | 10.33 | 10.35 | 10.29 | 99939 |
| 1720478400 | 10.32 | 0 | 0.00 | 10.32 | 10.3461 | 10.3 | 79929 |
| 1720219200 | 10.32 | 0.04 | 0.39 | 10.33 | 10.35 | 10.3 | 72550 |
| 1720040640 | 10.28 | -0.03 | -0.29 | 10.34 | 10.34 | 10.28 | 67697 |
| 1719960000 | 10.31 | 0.02 | 0.19 | 10.32 | 10.33 | 10.25 | 58601 |
| 1719873600 | 10.29 | -0.06 | -0.58 | 10.3 | 10.32 | 10.2 | 54300 |
| 1719614400 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.29 | 71629 |
| 1719528000 | 10.35 | 0.05 | 0.49 | 10.34 | 10.35 | 10.26 | 85015 |
| 1719441600 | 10.3 | 0.02 | 0.19 | 10.28 | 10.3 | 10.19 | 87840 |
| 1719355200 | 10.28 | -0.02 | -0.19 | 10.3 | 10.3 | 10.18 | 109708 |
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
