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 | 0 | 10.81 | 10.9 | 10.74 | 29594 | 10.84092803 | CS |
| 4 | 0.16 | 1.50234741784 | 10.65 | 10.9 | 10.52 | 22024 | 10.70471385 | CS |
| 12 | -0.095 | -0.87116001834 | 10.905 | 11.07 | 10.52 | 17356 | 10.81638652 | CS |
| 26 | 0.78 | 7.77666999003 | 10.03 | 11.07 | 10.01 | 21799 | 10.73730437 | CS |
| 52 | 0.01 | 0.0925925925926 | 10.8 | 11.07 | 9.22 | 21782 | 10.4763414 | CS |
| 156 | -4.5 | -29.3925538863 | 15.31 | 16.25 | 9.22 | 19654 | 12.15196833 | CS |
| 260 | -2.0523 | -15.9559332312 | 12.8623 | 16.314 | 9.22 | 19469 | 12.77826986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 10.81 | -0.04 | -0.37 | 10.83 | 10.85 | 10.74 | 11432 |
| 1715640000 | 10.85 | -0.02 | -0.18 | 10.87 | 10.89 | 10.83 | 65530 |
| 1715380800 | 10.87 | 0.05 | 0.51 | 10.81 | 10.9 | 10.8 | 28524 |
| 1715294400 | 10.815 | -0.01 | -0.05 | 10.81 | 10.86 | 10.78 | 36212 |
| 1715208000 | 10.82 | 0.02 | 0.14 | 10.81 | 10.8384 | 10.805 | 6272 |
| 1715121600 | 10.805 | 0.06 | 0.61 | 10.77 | 10.83 | 10.77 | 5187 |
| 1715035200 | 10.74 | 0.05 | 0.47 | 10.68 | 10.76 | 10.6797 | 43615 |
| 1714776000 | 10.69 | 0.06 | 0.57 | 10.65 | 10.7 | 10.65 | 12968 |
| 1714689600 | 10.6298 | -0.02 | -0.19 | 10.61 | 10.6314 | 10.61 | 21273 |
| 1714603200 | 10.65 | 0.07 | 0.66 | 10.61 | 10.65 | 10.58 | 22053 |
| 1714516800 | 10.58 | 0 | 0.00 | 10.52 | 10.58 | 10.52 | 17240 |
| 1714430400 | 10.5798 | 0.03 | 0.28 | 10.61 | 10.61 | 10.535 | 26202 |
| 1714171200 | 10.55 | 0 | 0.00 | 10.58 | 10.58 | 10.54 | 9600 |
| 1714084800 | 10.55 | -0.05 | -0.47 | 10.56 | 10.58 | 10.52 | 22985 |
| 1713998400 | 10.6 | -0.04 | -0.38 | 10.61 | 10.6441 | 10.59 | 37654 |
| 1713912000 | 10.6399 | 0.02 | 0.19 | 10.61 | 10.675 | 10.61 | 22040 |
| 1713825600 | 10.62 | -0.05 | -0.47 | 10.64 | 10.67 | 10.62 | 36004 |
| 1713566400 | 10.67 | 0 | 0.01 | 10.7 | 10.7 | 10.67 | 1484 |
| 1713480000 | 10.6691 | -0.02 | -0.15 | 10.66 | 10.67 | 10.64 | 9123 |
| 1713393600 | 10.685 | -0.01 | -0.05 | 10.65 | 10.69 | 10.65 | 6114 |
| 1713307200 | 10.69 | 0.05 | 0.47 | 10.62 | 10.69 | 10.6 | 18502 |
| 1713220800 | 10.64 | -0.07 | -0.65 | 10.7 | 10.7 | 10.64 | 10588 |
| 1712961600 | 10.71 | -0.01 | -0.09 | 10.68 | 10.74 | 10.68 | 6201 |
| 1712875200 | 10.72 | -0.02 | -0.19 | 10.81 | 10.81 | 10.7 | 11001 |
| 1712788800 | 10.74 | -0.14 | -1.29 | 10.85 | 10.85 | 10.73 | 21101 |
| 1712702400 | 10.88 | -0.02 | -0.18 | 10.88 | 10.885 | 10.88 | 5108 |
| 1712616000 | 10.9 | 0.02 | 0.18 | 10.91 | 10.93 | 10.89 | 10132 |
| 1712356800 | 10.88 | -0.05 | -0.46 | 10.91 | 10.915 | 10.8701 | 16128 |
| 1712270400 | 10.93 | -0.04 | -0.36 | 10.93 | 10.97 | 10.89 | 18211 |
| 1712184000 | 10.97 | 0.1 | 0.92 | 10.9 | 10.97 | 10.85 | 74770 |
| 1712097600 | 10.87 | -0.07 | -0.64 | 10.91 | 10.91 | 10.85 | 28465 |
| 1712011200 | 10.94 | -0.04 | -0.36 | 11.02 | 11.02 | 10.92 | 28761 |
| 1711665600 | 10.98 | 0.03 | 0.25 | 10.95 | 10.98 | 10.95 | 2318 |
| 1711579200 | 10.9524 | -0.03 | -0.25 | 10.98 | 11 | 10.95 | 23612 |
| 1711492800 | 10.9801 | 0.03 | 0.27 | 11.01 | 11.01 | 10.95 | 19157 |
| 1711406400 | 10.95 | -0.02 | -0.18 | 10.95 | 10.97 | 10.95 | 2964 |
| 1711147200 | 10.97 | 0.01 | 0.09 | 10.97 | 10.9889 | 10.96 | 4958 |
| 1711060800 | 10.9601 | 0.02 | 0.18 | 10.96 | 10.99 | 10.9401 | 9810 |
| 1710974400 | 10.9401 | -0.05 | -0.45 | 10.95 | 11.0002 | 10.9401 | 11186 |
| 1710888000 | 10.99 | 0.02 | 0.18 | 11.02 | 11.02 | 10.99 | 3155 |
| 1710801600 | 10.97 | 0.01 | 0.09 | 10.88 | 10.98 | 10.88 | 14441 |
| 1710542400 | 10.96 | 0.01 | 0.09 | 10.95 | 10.96 | 10.86 | 14958 |
| 1710456000 | 10.9499 | -0.1 | -0.91 | 11.01 | 11.034 | 10.9315 | 9891 |
| 1710369600 | 11.05 | 0 | 0.00 | 11.05 | 11.07 | 11.05 | 7714 |
| 1710283200 | 11.05 | 0.03 | 0.23 | 11.01 | 11.05 | 11.01 | 7545 |
| 1710196800 | 11.025 | 0.04 | 0.32 | 11.0386 | 11.0386 | 11.0202 | 2654 |
| 1709941200 | 10.99 | 0.01 | 0.09 | 11 | 11.05 | 10.985 | 14483 |
| 1709854800 | 10.98 | 0.05 | 0.46 | 10.99 | 11.0153 | 10.94 | 27322 |
| 1709768400 | 10.93 | 0.03 | 0.28 | 10.86 | 10.93 | 10.86 | 9821 |
| 1709682000 | 10.9 | 0.06 | 0.55 | 10.9 | 10.91 | 10.88 | 9863 |
| 1709595600 | 10.84 | -0.01 | -0.09 | 10.85 | 10.9249 | 10.84 | 20670 |
| 1709336400 | 10.85 | 0.03 | 0.23 | 10.87 | 10.89 | 10.845 | 17751 |
| 1709250000 | 10.825 | 0.01 | 0.13 | 10.8 | 10.86 | 10.8 | 20255 |
| 1709163600 | 10.8106 | 0.03 | 0.28 | 10.83 | 10.83 | 10.804 | 10591 |
| 1709077200 | 10.78 | -0.03 | -0.28 | 10.82 | 10.86 | 10.78 | 14226 |
| 1708990800 | 10.81 | -0.07 | -0.64 | 10.93 | 10.93 | 10.81 | 6582 |
| 1708731600 | 10.88 | -0.06 | -0.55 | 10.95 | 10.9532 | 10.86 | 9197 |
| 1708645200 | 10.9402 | 0.02 | 0.14 | 10.9467 | 10.96 | 10.91 | 3661 |
| 1708558800 | 10.925 | 0.04 | 0.32 | 10.905 | 10.9454 | 10.905 | 41127 |
| 1708472400 | 10.89 | 0.05 | 0.46 | 10.86 | 10.91 | 10.86 | 17440 |
| 1708126800 | 10.84 | -0.04 | -0.37 | 10.9 | 10.9 | 10.78 | 14106 |
| 1708040400 | 10.88 | 0.05 | 0.46 | 10.9 | 10.9 | 10.84 | 14146 |
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
