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 | 0.28 | 2.76679841897 | 10.12 | 10.4 | 10.085 | 13321199 | 10.17249688 | CS |
| 4 | 0.2 | 1.96078431373 | 10.2 | 10.575 | 9.18 | 13853091 | 9.92887289 | CS |
| 12 | 0.82 | 8.55949895616 | 9.58 | 10.79 | 9.18 | 11287488 | 9.98354605 | CS |
| 26 | 0.52 | 5.26315789474 | 9.88 | 10.79 | 8.86 | 9344315 | 9.78004297 | CS |
| 52 | 2.18 | 26.5206812652 | 8.22 | 10.8 | 8.12 | 7150840 | 9.60763208 | CS |
| 156 | 2.85 | 37.7483443709 | 7.55 | 10.8 | 5.59 | 6212655 | 8.47977038 | CS |
| 260 | 2.85 | 37.7483443709 | 7.55 | 10.8 | 5.59 | 6212655 | 8.47977038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745275200 | 10.19 | -0.03 | -0.29 | 10.21 | 10.3 | 10.1101 | 9046200 |
| 1744929600 | 10.22 | 0.06 | 0.59 | 10.16 | 10.31 | 10.16 | 16644855 |
| 1744843200 | 10.16 | 0.04 | 0.40 | 10.23 | 10.2799 | 10.121 | 12489148 |
| 1744756800 | 10.12 | 0.01 | 0.10 | 10.12 | 10.2 | 10.085 | 15104594 |
| 1744670400 | 10.11 | 0.05 | 0.50 | 9.95 | 10.15 | 9.935 | 14603882 |
| 1744411200 | 10.06 | 0.43 | 4.47 | 9.85 | 10.06 | 9.8211 | 16215293 |
| 1744324800 | 9.63 | -0.02 | -0.21 | 9.58 | 9.71 | 9.41 | 20520083 |
| 1744238400 | 9.65 | 0.3 | 3.21 | 9.2 | 9.735 | 9.18 | 25615699 |
| 1744152000 | 9.35 | 0.08 | 0.86 | 9.61 | 9.6199999 | 9.27 | 20279401 |
| 1744065600 | 9.27 | -0.62 | -6.27 | 9.42 | 9.64 | 9.1835 | 21371100 |
| 1743806400 | 9.89 | -0.56 | -5.36 | 10.25 | 10.27 | 9.84 | 14235930 |
| 1743720000 | 10.45 | 0.29 | 2.85 | 10.55 | 10.575 | 10.43 | 13010015 |
| 1743633600 | 10.16 | -0.02 | -0.20 | 10.15 | 10.18 | 10.1 | 7631956 |
| 1743547200 | 10.18 | -0.11 | -1.07 | 10.28 | 10.28 | 10.16 | 11063989 |
| 1743460800 | 10.29 | 0.05 | 0.49 | 10.26 | 10.3283 | 10.2 | 11537269 |
| 1743201600 | 10.24 | 0.12 | 1.19 | 10.25 | 10.31 | 10.21 | 9184324 |
| 1743115200 | 10.12 | 0.07 | 0.70 | 10.07 | 10.13 | 10.04 | 8983095 |
| 1743028800 | 10.05 | 0.01 | 0.10 | 9.96 | 10.055 | 9.93 | 9227822 |
| 1742942400 | 10.04 | -0.1 | -0.99 | 10.2 | 10.22 | 10.015 | 6444080 |
| 1742856000 | 10.14 | -0.14 | -1.36 | 10.16 | 10.19 | 10.055 | 8204459 |
| 1742596800 | 10.28 | -0.11 | -1.06 | 10.29 | 10.36 | 10.26 | 8590573 |
| 1742510400 | 10.39 | 0.02 | 0.19 | 10.37 | 10.41 | 10.3201 | 10396718 |
| 1742424000 | 10.37 | 0.08 | 0.78 | 10.31 | 10.41 | 10.271 | 16810039 |
| 1742337600 | 10.29 | -0.02 | -0.19 | 10.24 | 10.42 | 10.01 | 18811650 |
| 1742251200 | 10.31 | 0.16 | 1.58 | 10.27 | 10.38 | 10.25 | 8496061 |
| 1741992000 | 10.15 | -0.04 | -0.39 | 10.14 | 10.19 | 10.12 | 8295358 |
| 1741905600 | 10.19 | 0 | 0.00 | 10.08 | 10.21 | 10.07 | 12294157 |
| 1741819200 | 10.19 | -0.2 | -1.92 | 10.26 | 10.33 | 10.18 | 8742361 |
| 1741732800 | 10.39 | 0.02 | 0.19 | 10.51 | 10.52 | 10.35 | 13216682 |
| 1741646400 | 10.37 | -0.08 | -0.77 | 10.43 | 10.46 | 10.27 | 7486178 |
| 1741390800 | 10.45 | 0.06 | 0.58 | 10.4 | 10.53 | 10.38 | 10690864 |
| 1741304400 | 10.39 | -0.15 | -1.42 | 10.4 | 10.46 | 10.32 | 11175210 |
| 1741218000 | 10.54 | -0.13 | -1.22 | 10.5 | 10.62 | 10.46 | 8096382 |
| 1741131600 | 10.67 | 0.09 | 0.85 | 10.72 | 10.79 | 10.64 | 9781399 |
| 1741045200 | 10.58 | 0.4 | 3.93 | 10.47 | 10.64 | 10.465 | 7780096 |
| 1740786000 | 10.18 | 0.39 | 3.98 | 10.2 | 10.235 | 10.05 | 13700578 |
| 1740699600 | 9.7899999 | -0.41 | -4.02 | 9.76 | 9.84 | 9.66 | 9551494 |
| 1740613200 | 10.2 | 0.05 | 0.49 | 10.19 | 10.26 | 10.15 | 9593069 |
| 1740526800 | 10.15 | 0 | 0.00 | 10.18 | 10.22 | 10.12 | 10308106 |
| 1740440400 | 10.15 | 0.07 | 0.69 | 10.08 | 10.16 | 10.06 | 9075811 |
| 1740181200 | 10.08 | 0.18 | 1.82 | 9.99 | 10.09 | 9.97 | 8911161 |
| 1740094800 | 9.9 | -0.08 | -0.80 | 9.91 | 9.95 | 9.86 | 6870858 |
| 1740008400 | 9.98 | -0.01 | -0.10 | 9.94 | 9.985 | 9.91 | 4582976 |
| 1739922000 | 9.99 | 0.28 | 2.88 | 10.02 | 10.0595 | 9.9311 | 9754540 |
| 1739576400 | 9.71 | -0.24 | -2.41 | 9.88 | 9.88 | 9.7 | 5836890 |
| 1739490000 | 9.95 | 0.09 | 0.91 | 9.8 | 9.96 | 9.78 | 7454845 |
| 1739403600 | 9.86 | 0.01 | 0.10 | 9.77 | 9.88 | 9.71 | 4946519 |
| 1739317200 | 9.85 | 0.17 | 1.76 | 9.82 | 9.875 | 9.81 | 6683250 |
| 1739230800 | 9.68 | 0.13 | 1.36 | 9.65 | 9.73 | 9.645 | 7468382 |
| 1738971600 | 9.55 | 0.04 | 0.42 | 9.5399999 | 9.58 | 9.52 | 7830105 |
| 1738885200 | 9.51 | -0.12 | -1.25 | 9.55 | 9.575 | 9.4826979 | 11206875 |
| 1738798800 | 9.63 | 0.11 | 1.16 | 9.63 | 9.675 | 9.57 | 8590401 |
| 1738712400 | 9.52 | 0.04 | 0.42 | 9.5 | 9.55 | 9.45 | 13031849 |
| 1738626000 | 9.48 | 0.01 | 0.11 | 9.38 | 9.5 | 9.35 | 10276837 |
| 1738366800 | 9.47 | -0.1 | -1.04 | 9.3699999 | 9.5 | 9.3 | 15274105 |
| 1738280400 | 9.57 | 0.04 | 0.42 | 9.47 | 9.6199999 | 9.42 | 16019114 |
| 1738194000 | 9.53 | -0.01 | -0.10 | 9.45 | 9.55 | 9.42 | 14822409 |
| 1738107600 | 9.5399999 | -0.04 | -0.42 | 9.58 | 9.59 | 9.5 | 10807201 |
| 1738021200 | 9.58 | 0.19 | 2.02 | 9.52 | 9.6 | 9.47 | 11001516 |
| 1737762000 | 9.39 | 0.17 | 1.84 | 9.39 | 9.43 | 9.38 | 5987219 |
| 1737675600 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1737589200 | 9.22 | -0.02 | -0.22 | 9.27 | 9.3 | 9.22 | 10960938 |
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
