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 | 0.69 | 6.69253152279 | 10.31 | 11.05 | 10.295 | 620908 | 10.63851776 | CS |
| 4 | -0.13 | -1.16801437556 | 11.13 | 11.13 | 10.205 | 571742 | 10.62749976 | CS |
| 12 | 0.11 | 1.0101010101 | 10.89 | 11.33 | 10.1 | 633006 | 10.72679857 | CS |
| 26 | 1.5 | 15.7894736842 | 9.5 | 12 | 9.145 | 659104 | 10.93302796 | CS |
| 52 | 2.13 | 24.0135287486 | 8.87 | 12 | 8.84 | 634149 | 10.63184368 | CS |
| 156 | -0.79 | -6.70059372349 | 11.79 | 12.695 | 8.67 | 660232 | 10.89646958 | CS |
| 260 | -6.18 | -35.9720605355 | 17.18 | 18.969 | 2.65 | 874967 | 10.32374487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 11 | 0.2 | 1.85 | 10.78 | 11.05 | 10.78 | 670686 |
| 1714084800 | 10.8 | 0.3 | 2.86 | 10.5 | 10.97 | 10.5 | 1281847 |
| 1713998400 | 10.5 | -0.16 | -1.50 | 10.57 | 10.5906 | 10.425 | 742447 |
| 1713912000 | 10.66 | 0.14 | 1.33 | 10.47 | 10.665 | 10.47 | 333212 |
| 1713825600 | 10.52 | 0.04 | 0.38 | 10.54 | 10.59 | 10.48 | 287361 |
| 1713566400 | 10.48 | 0.17 | 1.65 | 10.31 | 10.49 | 10.295 | 473385 |
| 1713480000 | 10.31 | 0.06 | 0.59 | 10.3 | 10.39 | 10.26 | 469033 |
| 1713393600 | 10.25 | -0.01 | -0.10 | 10.31 | 10.35 | 10.205 | 682701 |
| 1713307200 | 10.26 | -0.13 | -1.25 | 10.31 | 10.37 | 10.21 | 658789 |
| 1713220800 | 10.39 | -0.12 | -1.14 | 10.57 | 10.64 | 10.31 | 576410 |
| 1712961600 | 10.51 | -0.13 | -1.22 | 10.57 | 10.65 | 10.495 | 337913 |
| 1712875200 | 10.64 | 0.19 | 1.82 | 10.53 | 10.6699 | 10.44 | 587443 |
| 1712788800 | 10.45 | -0.56 | -5.09 | 10.73 | 10.82 | 10.405 | 898475 |
| 1712702400 | 11.01 | 0.19 | 1.76 | 10.85 | 11.03 | 10.78 | 573579 |
| 1712616000 | 10.82 | -0.04 | -0.37 | 10.91 | 10.935 | 10.82 | 290091 |
| 1712356800 | 10.86 | 0.08 | 0.74 | 10.76 | 10.9 | 10.68 | 654906 |
| 1712270400 | 10.78 | -0.1 | -0.92 | 11 | 11.03 | 10.77 | 405081 |
| 1712184000 | 10.88 | 0.04 | 0.37 | 10.81 | 10.9375 | 10.76 | 415601 |
| 1712097600 | 10.84 | -0.09 | -0.82 | 10.84 | 10.925 | 10.72 | 658034 |
| 1712011200 | 10.93 | -0.2 | -1.80 | 11.13 | 11.13 | 10.8937 | 651690 |
| 1711665600 | 11.13 | 0.16 | 1.46 | 10.96 | 11.14 | 10.96 | 528854 |
| 1711579200 | 10.97 | 0.04 | 0.37 | 10.79 | 10.97 | 10.72 | 515823 |
| 1711492800 | 10.93 | -0.13 | -1.18 | 11.17 | 11.17 | 10.89 | 470064 |
| 1711406400 | 11.06 | 0.01 | 0.09 | 11.13 | 11.21 | 11.04 | 409270 |
| 1711147200 | 11.05 | -0.24 | -2.13 | 11.3 | 11.33 | 11.02 | 435271 |
| 1711060800 | 11.29 | 0.12 | 1.07 | 11.18 | 11.315 | 11.155 | 625457 |
| 1710974400 | 11.17 | 0.24 | 2.20 | 10.93 | 11.24 | 10.9 | 452046 |
| 1710888000 | 10.93 | 0.03 | 0.28 | 10.87 | 10.96 | 10.833 | 430353 |
| 1710801600 | 10.9 | -0.11 | -1.00 | 10.97 | 11.015 | 10.875 | 498062 |
| 1710542400 | 11.01 | 0.2 | 1.85 | 10.74 | 11.03 | 10.74 | 1045781 |
| 1710456000 | 10.81 | -0.16 | -1.46 | 10.94 | 10.97 | 10.755 | 579123 |
| 1710369600 | 10.97 | -0.08 | -0.72 | 11.03 | 11.12 | 10.925 | 823950 |
| 1710283200 | 11.05 | 0.08 | 0.73 | 10.98 | 11.06 | 10.9 | 438671 |
| 1710196800 | 10.97 | 0.03 | 0.27 | 10.92 | 11.025 | 10.89 | 359364 |
| 1709941200 | 10.94 | 0.04 | 0.37 | 10.99 | 11.105 | 10.885 | 561958 |
| 1709854800 | 10.9 | 0.12 | 1.11 | 10.79 | 10.94 | 10.79 | 606391 |
| 1709768400 | 10.78 | 0.02 | 0.19 | 10.85 | 10.86 | 10.73 | 406532 |
| 1709682000 | 10.76 | 0.08 | 0.75 | 10.7 | 10.8275 | 10.695 | 655693 |
| 1709595600 | 10.68 | -0.15 | -1.39 | 10.79 | 10.79 | 10.65 | 823195 |
| 1709336400 | 10.83 | 0.02 | 0.19 | 10.83 | 10.9 | 10.72 | 895290 |
| 1709250000 | 10.81 | 0.36 | 3.44 | 10.59 | 10.85 | 10.56 | 1154562 |
| 1709163600 | 10.45 | -0.05 | -0.48 | 10.44 | 10.516 | 10.37 | 352730 |
| 1709077200 | 10.5 | -0.03 | -0.28 | 10.61 | 10.66 | 10.415 | 403233 |
| 1708990800 | 10.53 | -0.08 | -0.75 | 10.54 | 10.715 | 10.5 | 721240 |
| 1708731600 | 10.61 | 0.01 | 0.09 | 10.62 | 10.71 | 10.55 | 374430 |
| 1708645200 | 10.6 | 0.02 | 0.19 | 10.57 | 10.62 | 10.512 | 475134 |
| 1708558800 | 10.58 | 0.05 | 0.47 | 10.5 | 10.59 | 10.45 | 488136 |
| 1708472400 | 10.53 | -0.17 | -1.59 | 10.59 | 10.67 | 10.51 | 577156 |
| 1708126800 | 10.7 | -0.07 | -0.65 | 10.65 | 10.7899 | 10.5839 | 594171 |
| 1708040400 | 10.77 | 0.33 | 3.16 | 10.51 | 10.855 | 10.51 | 801792 |
| 1707954000 | 10.44 | 0.26 | 2.55 | 10.32 | 10.48 | 10.29 | 746465 |
| 1707867600 | 10.18 | -0.46 | -4.32 | 10.38 | 10.4 | 10.1 | 920744 |
| 1707781200 | 10.64 | -0.03 | -0.28 | 10.64 | 10.78 | 10.64 | 970646 |
| 1707522000 | 10.67 | 0 | 0.00 | 10.55 | 10.71 | 10.43 | 1166801 |
| 1707435600 | 10.67 | 0.09 | 0.85 | 10.45 | 10.83 | 10.42 | 1246501 |
| 1707349200 | 10.58 | -0.19 | -1.76 | 10.76 | 10.76 | 10.43 | 1158890 |
| 1707262800 | 10.77 | -0.03 | -0.28 | 10.77 | 10.86 | 10.685 | 505475 |
| 1707176400 | 10.8 | 0.01 | 0.09 | 10.68 | 10.87 | 10.56 | 1144449 |
| 1706917200 | 10.79 | -0.28 | -2.53 | 10.89 | 10.91 | 10.77 | 533193 |
| 1706830800 | 11.07 | 0.14 | 1.28 | 10.99 | 11.12 | 10.8 | 703498 |
| 1706744400 | 10.93 | -0.48 | -4.21 | 11.39 | 11.44 | 10.93 | 670446 |
| 1706658000 | 11.41 | -0.15 | -1.30 | 11.52 | 11.57 | 11.38 | 493963 |
| 1706571600 | 11.56 | 0.06 | 0.52 | 11.48 | 11.61 | 11.45 | 391910 |
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
