We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.467726847521 | 10.69 | 10.705 | 10.55 | 642909 | 10.63507989 | CS |
| 4 | -0.23 | -2.11591536339 | 10.87 | 10.97 | 10.55 | 653615 | 10.72748087 | CS |
| 12 | -0.44 | -3.97111913357 | 11.08 | 11.185 | 10.55 | 664515 | 10.90679859 | CS |
| 26 | 1.09 | 11.4136125654 | 9.55 | 11.185 | 9.51 | 877548 | 10.78320247 | CS |
| 52 | -0.46 | -4.14414414414 | 11.1 | 11.23 | 9.2 | 844317 | 10.54562976 | CS |
| 156 | -4.46 | -29.5364238411 | 15.1 | 16 | 9.2 | 804878 | 11.79615807 | CS |
| 260 | -2.71 | -20.2996254682 | 13.35 | 16 | 9.2 | 706296 | 12.5332671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 10.64 | -0.01 | -0.09 | 10.63 | 10.68 | 10.6 | 953333 |
| 1714430400 | 10.65 | 0.02 | 0.19 | 10.65 | 10.69 | 10.64 | 403723 |
| 1714171200 | 10.63 | 0.01 | 0.09 | 10.62 | 10.705 | 10.62 | 678524 |
| 1714084800 | 10.62 | -0.02 | -0.19 | 10.5599 | 10.63 | 10.55 | 653396 |
| 1713998400 | 10.64 | -0.05 | -0.47 | 10.69 | 10.702 | 10.63 | 525569 |
| 1713912000 | 10.69 | 0.04 | 0.38 | 10.68 | 10.71 | 10.65 | 669282 |
| 1713825600 | 10.65 | -0.01 | -0.09 | 10.66 | 10.68 | 10.65 | 373346 |
| 1713566400 | 10.66 | -0.02 | -0.19 | 10.7 | 10.74 | 10.66 | 418548 |
| 1713480000 | 10.68 | -0.05 | -0.47 | 10.73 | 10.74 | 10.66 | 549313 |
| 1713393600 | 10.73 | 0.05 | 0.47 | 10.74 | 10.74 | 10.675 | 407481 |
| 1713307200 | 10.68 | 0.04 | 0.38 | 10.59 | 10.73 | 10.58 | 744716 |
| 1713220800 | 10.64 | -0.08 | -0.75 | 10.65 | 10.7 | 10.61 | 1634110 |
| 1712961600 | 10.72 | -0.04 | -0.37 | 10.72 | 10.78 | 10.715 | 376775 |
| 1712875200 | 10.76 | 0.01 | 0.09 | 10.8 | 10.8 | 10.72 | 688567 |
| 1712788800 | 10.75 | -0.15 | -1.38 | 10.8308 | 10.8397 | 10.68 | 699609 |
| 1712702400 | 10.9 | 0.02 | 0.18 | 10.9 | 10.92 | 10.87 | 482400 |
| 1712616000 | 10.88 | 0.02 | 0.18 | 10.87 | 10.93 | 10.87 | 529934 |
| 1712356800 | 10.86 | -0.02 | -0.18 | 10.85 | 10.88 | 10.82 | 572280 |
| 1712270400 | 10.88 | -0.04 | -0.37 | 10.94 | 10.97 | 10.87 | 550969 |
| 1712184000 | 10.92 | 0.01 | 0.09 | 10.87 | 10.921 | 10.85 | 1160429 |
| 1712097600 | 10.91 | -0.05 | -0.46 | 10.8899 | 10.94 | 10.855 | 569239 |
| 1712011200 | 10.96 | -0.11 | -0.99 | 11.04 | 11.04 | 10.8938 | 932321 |
| 1711665600 | 11.07 | 0.04 | 0.36 | 11.03 | 11.08 | 11.03 | 820398 |
| 1711579200 | 11.03 | 0.01 | 0.09 | 11.06 | 11.06 | 11 | 509275 |
| 1711492800 | 11.02 | 0.02 | 0.18 | 11.03 | 11.04 | 11 | 462320 |
| 1711406400 | 11 | -0.06 | -0.54 | 11.06 | 11.08 | 10.99 | 561864 |
| 1711147200 | 11.06 | 0.03 | 0.27 | 11.06 | 11.1 | 11.03 | 719312 |
| 1711060800 | 11.03 | 0.04 | 0.36 | 11.09 | 11.09 | 10.995 | 508981 |
| 1710974400 | 10.99 | -0.02 | -0.18 | 11.02 | 11.03 | 10.95 | 724479 |
| 1710888000 | 11.01 | -0.01 | -0.09 | 11.06 | 11.06 | 10.99 | 551520 |
| 1710801600 | 11.02 | 0.05 | 0.46 | 11 | 11.035 | 10.985 | 467623 |
| 1710542400 | 10.97 | 0.03 | 0.27 | 10.91 | 10.99 | 10.91 | 383529 |
| 1710456000 | 10.94 | -0.19 | -1.71 | 11.04 | 11.05 | 10.91 | 984469 |
| 1710369600 | 11.13 | 0.02 | 0.18 | 11.04 | 11.165 | 11.04 | 481171 |
| 1710283200 | 11.11 | 0.01 | 0.09 | 11.1 | 11.14 | 11.06 | 702268 |
| 1710196800 | 11.1 | 0.02 | 0.18 | 11.1 | 11.13 | 11.09 | 474851 |
| 1709941200 | 11.08 | -0.01 | -0.09 | 11.12 | 11.185 | 11.01 | 1662859 |
| 1709854800 | 11.09 | 0.03 | 0.27 | 11.09 | 11.11 | 11.0622 | 482897 |
| 1709768400 | 11.06 | 0.05 | 0.45 | 11.04 | 11.07 | 11.02 | 547209 |
| 1709682000 | 11.01 | 0.05 | 0.46 | 11.02 | 11.06 | 11 | 821087 |
| 1709595600 | 10.96 | -0.05 | -0.45 | 11.01 | 11.05 | 10.93 | 1088569 |
| 1709336400 | 11.01 | 0.06 | 0.55 | 10.99 | 11.01 | 10.93 | 480071 |
| 1709250000 | 10.95 | 0.06 | 0.55 | 10.95 | 10.99 | 10.93 | 469021 |
| 1709163600 | 10.89 | 0.04 | 0.37 | 10.85 | 10.93 | 10.85 | 567591 |
| 1709077200 | 10.85 | -0.06 | -0.55 | 10.89 | 10.915 | 10.81 | 853299 |
| 1708990800 | 10.91 | -0.07 | -0.64 | 11 | 11.01 | 10.89 | 463712 |
| 1708731600 | 10.98 | -0.02 | -0.18 | 11.02 | 11.05 | 10.98 | 687544 |
| 1708645200 | 11 | 0 | 0.00 | 11.01 | 11.04 | 10.99 | 349935 |
| 1708558800 | 11 | -0.03 | -0.27 | 11.03 | 11.07 | 10.99 | 569914 |
| 1708472400 | 11.03 | 0.02 | 0.18 | 11.01 | 11.07 | 11.01 | 619548 |
| 1708126800 | 11.01 | -0.03 | -0.27 | 10.99 | 11.03 | 10.975 | 985707 |
| 1708040400 | 11.04 | 0.09 | 0.82 | 11 | 11.0799 | 11 | 519728 |
| 1707954000 | 10.95 | 0.04 | 0.37 | 10.87 | 10.97 | 10.87 | 590319 |
| 1707867600 | 10.91 | -0.08 | -0.73 | 10.87 | 10.93 | 10.87 | 723566 |
| 1707781200 | 10.99 | 0.04 | 0.37 | 10.98 | 11.03 | 10.97 | 1233050 |
| 1707522000 | 10.95 | -0.02 | -0.18 | 11 | 11.01 | 10.9 | 667524 |
| 1707435600 | 10.97 | -0.02 | -0.18 | 11 | 11.0001 | 10.95 | 594007 |
| 1707349200 | 10.99 | -0.06 | -0.54 | 11.08 | 11.12 | 10.99 | 638768 |
| 1707262800 | 11.05 | 0.05 | 0.45 | 11.02 | 11.075 | 11 | 891357 |
| 1707176400 | 11 | -0.07 | -0.63 | 10.98 | 11.0324 | 10.97 | 822449 |
| 1706917200 | 11.07 | -0.05 | -0.45 | 11.04 | 11.07 | 10.95 | 824852 |
| 1706830800 | 11.12 | 0.09 | 0.82 | 11.1 | 11.16 | 11.1 | 699459 |
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
