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 | 0.08 | 0.771456123433 | 10.37 | 10.4795 | 10.34 | 45334 | 10.40431833 | CS |
| 4 | 0.53 | 5.34274193548 | 9.92 | 10.4795 | 9.86 | 57101 | 10.16359127 | CS |
| 12 | 0 | 0 | 10.45 | 10.4984 | 9.86 | 85477 | 10.26460662 | CS |
| 26 | 1.07 | 11.407249467 | 9.38 | 10.63 | 9.38 | 94774 | 10.19215983 | CS |
| 52 | 0.46 | 4.6046046046 | 9.99 | 10.63 | 8.58 | 82850 | 9.94186838 | CS |
| 156 | -8.76 | -45.6012493493 | 19.21 | 20.15 | 8.58 | 97924 | 12.97389564 | CS |
| 260 | -9.55 | -47.75 | 20 | 20.15 | 8.58 | 106295 | 13.62419125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 10.45 | 0.04 | 0.38 | 10.47 | 10.4795 | 10.4401 | 29867 |
| 1715380800 | 10.41 | -0.01 | -0.10 | 10.41 | 10.4402 | 10.38 | 42548 |
| 1715294400 | 10.42 | 0.05 | 0.48 | 10.37 | 10.44 | 10.37 | 61437 |
| 1715208000 | 10.37 | -0.02 | -0.14 | 10.39 | 10.4 | 10.34 | 51763 |
| 1715121600 | 10.385 | 0.04 | 0.44 | 10.37 | 10.4 | 10.37 | 41056 |
| 1715035200 | 10.34 | 0.05 | 0.49 | 10.31 | 10.3494 | 10.2999 | 165556 |
| 1714776000 | 10.29 | 0.09 | 0.88 | 10.29 | 10.32 | 10.27 | 67360 |
| 1714689600 | 10.2 | 0.03 | 0.29 | 10.14 | 10.24 | 10.13 | 39172 |
| 1714603200 | 10.17 | 0.08 | 0.79 | 10.14 | 10.18 | 10.1144 | 29805 |
| 1714516800 | 10.09 | -0.03 | -0.30 | 10.05 | 10.11 | 10.0425 | 43924 |
| 1714430400 | 10.12 | 0.08 | 0.85 | 10.04 | 10.12 | 10.04 | 47698 |
| 1714171200 | 10.035 | 0.01 | 0.05 | 10.03 | 10.09 | 10.03 | 21826 |
| 1714084800 | 10.03 | -0.03 | -0.30 | 10.04 | 10.04 | 9.982 | 135478 |
| 1713998400 | 10.06 | 0.01 | 0.10 | 10.03 | 10.08 | 10.03 | 28123 |
| 1713912000 | 10.05 | -0.02 | -0.20 | 10.07 | 10.09 | 10.04 | 42863 |
| 1713825600 | 10.07 | 0.12 | 1.21 | 10 | 10.07 | 9.9815 | 28099 |
| 1713566400 | 9.95 | -0.02 | -0.20 | 9.97 | 9.98 | 9.95 | 60662 |
| 1713480000 | 9.97 | -0.01 | -0.05 | 9.99 | 10.02 | 9.95 | 83549 |
| 1713393600 | 9.975 | 0.06 | 0.66 | 9.97 | 9.98 | 9.919 | 45723 |
| 1713307200 | 9.91 | -0.02 | -0.20 | 9.94 | 9.94 | 9.86 | 79777 |
| 1713220800 | 9.93 | -0.12 | -1.19 | 10.07 | 10.08 | 9.92 | 55797 |
| 1712961600 | 10.05 | -0.17 | -1.66 | 10.16 | 10.16 | 10.04 | 50425 |
| 1712875200 | 10.22 | -0.04 | -0.39 | 10.31 | 10.31 | 10.16 | 74400 |
| 1712788800 | 10.26 | -0.06 | -0.58 | 10.29 | 10.29 | 10.2345 | 77539 |
| 1712702400 | 10.32 | 0.02 | 0.19 | 10.33 | 10.33 | 10.2999 | 62549 |
| 1712616000 | 10.3 | -0.01 | -0.10 | 10.27 | 10.3167 | 10.27 | 22656 |
| 1712356800 | 10.31 | -0.03 | -0.29 | 10.32 | 10.3425 | 10.31 | 53656 |
| 1712270400 | 10.34 | 0.01 | 0.10 | 10.35 | 10.3699 | 10.3301 | 50948 |
| 1712184000 | 10.33 | 0.01 | 0.10 | 10.28 | 10.3601 | 10.28 | 104256 |
| 1712097600 | 10.32 | 0.02 | 0.19 | 10.29 | 10.325 | 10.2201 | 97955 |
| 1712011200 | 10.3 | -0.05 | -0.48 | 10.37 | 10.3799 | 10.28 | 121049 |
| 1711665600 | 10.35 | -0.04 | -0.38 | 10.4 | 10.4 | 10.35 | 107294 |
| 1711579200 | 10.39 | 0.09 | 0.87 | 10.32 | 10.4 | 10.32 | 153388 |
| 1711492800 | 10.3 | -0.01 | -0.10 | 10.34 | 10.34 | 10.29 | 142650 |
| 1711406400 | 10.31 | 0.02 | 0.19 | 10.25 | 10.35 | 10.25 | 142877 |
| 1711147200 | 10.29 | -0.11 | -1.06 | 10.39 | 10.435 | 10.26 | 481683 |
| 1711060800 | 10.4 | 0.03 | 0.29 | 10.36 | 10.41 | 10.36 | 68291 |
| 1710974400 | 10.37 | 0.09 | 0.88 | 10.35 | 10.38 | 10.32 | 78720 |
| 1710888000 | 10.28 | 0.06 | 0.59 | 10.22 | 10.31 | 10.22 | 71629 |
| 1710801600 | 10.22 | 0 | 0.00 | 10.22 | 10.24 | 10.2108 | 77021 |
| 1710542400 | 10.22 | 0.03 | 0.29 | 10.21 | 10.32 | 10.19 | 44770 |
| 1710456000 | 10.19 | -0.2 | -1.92 | 10.3 | 10.3 | 10.155 | 61059 |
| 1710369600 | 10.39 | 0.03 | 0.29 | 10.41 | 10.41 | 10.36 | 47951 |
| 1710283200 | 10.36 | 0 | 0.00 | 10.41 | 10.41 | 10.33 | 108572 |
| 1710196800 | 10.36 | 0.04 | 0.39 | 10.33 | 10.3699 | 10.33 | 41118 |
| 1709941200 | 10.32 | 0.01 | 0.10 | 10.33 | 10.35 | 10.29 | 231784 |
| 1709854800 | 10.31 | 0.04 | 0.39 | 10.3 | 10.35 | 10.29 | 172866 |
| 1709768400 | 10.27 | 0.03 | 0.29 | 10.25 | 10.29 | 10.25 | 136556 |
| 1709682000 | 10.24 | -0.03 | -0.29 | 10.27 | 10.33 | 10.22 | 187910 |
| 1709595600 | 10.27 | -0.08 | -0.77 | 10.35 | 10.35 | 10.26 | 69483 |
| 1709336400 | 10.35 | 0.05 | 0.49 | 10.31 | 10.41 | 10.31 | 102159 |
| 1709250000 | 10.3 | 0.06 | 0.59 | 10.27 | 10.3 | 10.26 | 54794 |
| 1709163600 | 10.24 | -0.01 | -0.10 | 10.23 | 10.28 | 10.21 | 203609 |
| 1709077200 | 10.25 | -0.05 | -0.49 | 10.3 | 10.35 | 10.24 | 107204 |
| 1708990800 | 10.3 | -0.04 | -0.39 | 10.35 | 10.35 | 10.29 | 62085 |
| 1708731600 | 10.34 | -0.02 | -0.19 | 10.39 | 10.45 | 10.31 | 64460 |
| 1708645200 | 10.36 | -0.01 | -0.10 | 10.41 | 10.42 | 10.33 | 46841 |
| 1708558800 | 10.37 | 0 | 0.00 | 10.41 | 10.48 | 10.3401 | 24303 |
| 1708472400 | 10.37 | -0.06 | -0.58 | 10.45 | 10.4984 | 10.35 | 54656 |
| 1708126800 | 10.43 | -0.02 | -0.19 | 10.47 | 10.47 | 10.41 | 29074 |
| 1708040400 | 10.45 | 0.01 | 0.10 | 10.53 | 10.5499 | 10.43 | 78106 |
| 1707954000 | 10.44 | -0.03 | -0.29 | 10.44 | 10.44 | 10.38 | 79869 |
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
