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 | -0.01 | -0.0959692898273 | 10.42 | 10.46 | 10.34 | 24881 | 10.39696305 | CS |
| 4 | -0.11 | -1.04562737643 | 10.52 | 10.67 | 10.34 | 29579 | 10.44826541 | CS |
| 12 | -0.55 | -5.01824817518 | 10.96 | 11.15 | 10.34 | 41890 | 10.73626759 | CS |
| 26 | -0.32 | -2.98229263747 | 10.73 | 11.29 | 10.34 | 27158 | 10.78891367 | CS |
| 52 | 0.51 | 5.15151515152 | 9.9 | 11.29 | 9.76 | 24042 | 10.60294143 | CS |
| 156 | -3.64 | -25.9074733096 | 14.05 | 14.13 | 8.83 | 23284 | 10.50965665 | CS |
| 260 | -2.67 | -20.4128440367 | 13.08 | 14.55 | 8.83 | 21684 | 11.51326973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 10.41 | 0.03 | 0.29 | 10.34 | 10.4247 | 10.34 | 43731 |
| 1732145400 | 10.38 | -0.01 | -0.05 | 10.35 | 10.3893 | 10.34 | 16521 |
| 1732059000 | 10.385 | -0.01 | -0.05 | 10.39 | 10.4 | 10.37 | 22501 |
| 1731972600 | 10.39 | -0.02 | -0.19 | 10.42 | 10.4384 | 10.3802 | 28186 |
| 1731713400 | 10.41 | -0.01 | -0.10 | 10.42 | 10.46 | 10.39 | 13467 |
| 1731627000 | 10.42 | 0.06 | 0.58 | 10.4 | 10.43 | 10.39 | 44070 |
| 1731540600 | 10.36 | -0.06 | -0.58 | 10.43 | 10.4499 | 10.36 | 88778 |
| 1731454200 | 10.42 | -0.12 | -1.14 | 10.51 | 10.5475 | 10.42 | 44156 |
| 1731367800 | 10.54 | 0.03 | 0.33 | 10.51 | 10.67 | 10.51 | 56304 |
| 1731108600 | 10.505 | -0.01 | -0.05 | 10.48 | 10.535 | 10.48 | 23243 |
| 1731022200 | 10.51 | 0.08 | 0.82 | 10.44 | 10.51 | 10.4 | 32362 |
| 1730935800 | 10.425 | -0.09 | -0.81 | 10.46 | 10.49 | 10.4 | 20392 |
| 1730849400 | 10.51 | 0.01 | 0.10 | 10.5 | 10.53 | 10.5 | 18922 |
| 1730763000 | 10.5 | -0.01 | -0.10 | 10.58 | 10.5966 | 10.5 | 15838 |
| 1730500200 | 10.51 | -0.04 | -0.38 | 10.57 | 10.5947 | 10.51 | 17053 |
| 1730413800 | 10.55 | 0.06 | 0.57 | 10.51 | 10.55 | 10.5043 | 11340 |
| 1730327400 | 10.49 | 0.02 | 0.19 | 10.49 | 10.5296 | 10.48 | 17473 |
| 1730241000 | 10.47 | -0.02 | -0.19 | 10.53 | 10.53 | 10.42 | 27916 |
| 1730154600 | 10.49 | -0.07 | -0.66 | 10.56 | 10.6 | 10.478 | 33388 |
| 1729895400 | 10.56 | 0.09 | 0.86 | 10.52 | 10.59 | 10.52 | 15945 |
| 1729809000 | 10.47 | -0.05 | -0.48 | 10.48 | 10.6 | 10.47 | 33414 |
| 1729722600 | 10.52 | -0.16 | -1.50 | 10.62 | 10.695 | 10.504 | 61127 |
| 1729636200 | 10.68 | -0.01 | -0.09 | 10.73 | 10.73 | 10.661 | 50327 |
| 1729549800 | 10.69 | -0.12 | -1.11 | 10.81 | 10.82 | 10.69 | 56131 |
| 1729290600 | 10.81 | 0.01 | 0.09 | 10.81 | 10.83 | 10.8 | 14303 |
| 1729204200 | 10.8 | 0.13 | 1.22 | 10.67 | 10.8 | 10.67 | 64395 |
| 1729117800 | 10.67 | 0 | 0.00 | 10.68 | 10.745 | 10.67 | 36216 |
| 1729031400 | 10.67 | 0.03 | 0.28 | 10.69 | 10.7798 | 10.6552 | 41458 |
| 1728945000 | 10.64 | -0.04 | -0.37 | 10.72 | 10.8525 | 10.62 | 55926 |
| 1728685800 | 10.68 | -0.04 | -0.37 | 10.68 | 10.72 | 10.66 | 45381 |
| 1728599400 | 10.72 | 0.01 | 0.09 | 10.76 | 10.79 | 10.72 | 34923 |
| 1728513000 | 10.71 | -0.01 | -0.09 | 10.72 | 10.75 | 10.71 | 29842 |
| 1728426600 | 10.72 | -0.02 | -0.19 | 10.77 | 10.81 | 10.72 | 39784 |
| 1728340200 | 10.74 | -0.06 | -0.56 | 10.84 | 10.84 | 10.73 | 47592 |
| 1728081000 | 10.8 | -0.06 | -0.55 | 10.81 | 10.8247 | 10.77 | 51203 |
| 1727994600 | 10.86 | -0.02 | -0.18 | 10.87 | 10.87 | 10.8 | 61938 |
| 1727908200 | 10.88 | -0.02 | -0.18 | 10.88 | 10.9 | 10.87 | 40820 |
| 1727821800 | 10.9 | 0.03 | 0.28 | 10.88 | 10.9199 | 10.86 | 57017 |
| 1727735400 | 10.87 | 0.05 | 0.46 | 10.82 | 10.87 | 10.82 | 30078 |
| 1727476200 | 10.82 | 0.04 | 0.37 | 10.83 | 10.84 | 10.78 | 35526 |
| 1727389800 | 10.78 | -0.03 | -0.28 | 10.82 | 10.865 | 10.78 | 78461 |
| 1727303400 | 10.81 | -0.02 | -0.18 | 10.8 | 10.83 | 10.77 | 40192 |
| 1727217000 | 10.83 | 0.03 | 0.30 | 10.82 | 10.84 | 10.755 | 48241 |
| 1727130600 | 10.798 | -0.06 | -0.57 | 10.84 | 10.9 | 10.78 | 80316 |
| 1726871400 | 10.86 | 0.03 | 0.28 | 10.87 | 10.9299 | 10.82 | 31511 |
| 1726785000 | 10.83 | -0.06 | -0.55 | 10.87 | 10.9 | 10.81 | 90435 |
| 1726698600 | 10.89 | -0.01 | -0.09 | 10.95 | 10.95 | 10.85 | 123892 |
| 1726612200 | 10.9 | -0.1 | -0.86 | 11.04 | 11.04 | 10.895 | 86426 |
| 1726525800 | 10.995 | -0.05 | -0.41 | 11.08 | 11.085 | 10.99 | 54522 |
| 1726266600 | 11.04 | -0.06 | -0.54 | 11.11 | 11.11 | 11 | 58351 |
| 1726180200 | 11.0999 | 0.02 | 0.18 | 11.12 | 11.15 | 11.09 | 58796 |
| 1726093800 | 11.08 | 0.08 | 0.73 | 11.07 | 11.08 | 11.0301 | 18760 |
| 1726007400 | 11 | -0.03 | -0.27 | 11.06 | 11.08 | 11 | 48708 |
| 1725921000 | 11.03 | 0.04 | 0.36 | 11.03 | 11.05 | 10.99 | 28967 |
| 1725661800 | 10.99 | -0.04 | -0.36 | 11.06 | 11.09 | 10.99 | 29420 |
| 1725575400 | 11.03 | 0.03 | 0.27 | 10.96 | 11.09 | 10.96 | 27752 |
| 1725489000 | 11 | 0.07 | 0.64 | 11.02 | 11.02 | 10.96 | 15695 |
| 1725402600 | 10.93 | 0.03 | 0.28 | 11.02 | 11.02 | 10.93 | 17617 |
| 1725057000 | 10.9 | -0.03 | -0.27 | 10.96 | 10.96 | 10.89 | 54454 |
| 1724970600 | 10.93 | -0.02 | -0.18 | 10.95 | 10.96 | 10.91 | 18420 |
| 1724884200 | 10.95 | 0.01 | 0.09 | 10.96 | 10.965 | 10.89 | 21729 |
| 1724797800 | 10.94 | -0.02 | -0.18 | 10.96 | 10.96 | 10.91 | 6782 |
| 1724711400 | 10.96 | -0.01 | -0.09 | 10.98 | 11.07 | 10.95 | 13552 |
| 1724452200 | 10.97 | 0.01 | 0.09 | 11 | 11 | 10.94 | 13912 |
| 1724365800 | 10.96 | -0.05 | -0.41 | 11.01 | 11.0193 | 10.95 | 32936 |
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
