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 | 0.01 | 0.09765625 | 10.24 | 10.3 | 10.21 | 121869 | 10.26190107 | CS |
| 4 | -0.06 | -0.581959262852 | 10.31 | 10.38 | 10.11 | 150574 | 10.24029977 | CS |
| 12 | -0.54 | -5.0046339203 | 10.79 | 10.85 | 10.02 | 178222 | 10.30892417 | CS |
| 26 | -0.28 | -2.65906932574 | 10.53 | 10.93 | 10.02 | 156032 | 10.45403616 | CS |
| 52 | -0.1 | -0.966183574879 | 10.35 | 10.93 | 9.89 | 167895 | 10.41469294 | CS |
| 156 | -1.88 | -15.4987633965 | 12.13 | 12.18 | 8.61 | 178731 | 10.2622628 | CS |
| 260 | -3.19 | -23.7351190476 | 13.44 | 14.01 | 8.61 | 165256 | 11.23159655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 10.25 | -0.02 | -0.19 | 10.25 | 10.2644 | 10.23 | 100833 |
| 1741044600 | 10.27 | -0.03 | -0.29 | 10.27 | 10.29 | 10.25 | 114422 |
| 1740785400 | 10.3 | 0.07 | 0.68 | 10.28 | 10.3 | 10.2406 | 135537 |
| 1740699000 | 10.23 | -0.03 | -0.29 | 10.26 | 10.265 | 10.21 | 146632 |
| 1740612600 | 10.26 | 0 | 0.00 | 10.24 | 10.26 | 10.22 | 111922 |
| 1740526200 | 10.26 | 0.05 | 0.49 | 10.22 | 10.27 | 10.22 | 135781 |
| 1740439800 | 10.21 | -0.03 | -0.29 | 10.2 | 10.27 | 10.18 | 158735 |
| 1740180600 | 10.24 | 0.06 | 0.59 | 10.24 | 10.24 | 10.19 | 73065 |
| 1740094200 | 10.18 | -0.04 | -0.39 | 10.24 | 10.27 | 10.18 | 193769 |
| 1740007800 | 10.22 | 0.07 | 0.69 | 10.15 | 10.22 | 10.11 | 161215 |
| 1739921400 | 10.15 | -0.01 | -0.10 | 10.16 | 10.16 | 10.12 | 263347 |
| 1739575800 | 10.16 | -0.01 | -0.10 | 10.16 | 10.215 | 10.13 | 193204 |
| 1739489400 | 10.17 | -0.01 | -0.10 | 10.22 | 10.22 | 10.15 | 129473 |
| 1739403000 | 10.18 | -0.1 | -0.97 | 10.23 | 10.235 | 10.15 | 166833 |
| 1739316600 | 10.28 | -0.02 | -0.15 | 10.32 | 10.32 | 10.21 | 207929 |
| 1739230200 | 10.295 | -0.01 | -0.05 | 10.34 | 10.37 | 10.26 | 120447 |
| 1738971000 | 10.3 | -0.08 | -0.77 | 10.33 | 10.36 | 10.3 | 118831 |
| 1738884600 | 10.38 | 0.03 | 0.29 | 10.35 | 10.38 | 10.33 | 149635 |
| 1738798200 | 10.35 | 0.07 | 0.68 | 10.31 | 10.38 | 10.296 | 177234 |
| 1738711800 | 10.28 | 0.03 | 0.29 | 10.26 | 10.29 | 10.25 | 125788 |
| 1738625400 | 10.25 | 0.06 | 0.59 | 10.22 | 10.265 | 10.15 | 202888 |
| 1738366200 | 10.19 | -0.03 | -0.29 | 10.19 | 10.24 | 10.18 | 184797 |
| 1738279800 | 10.22 | 0.08 | 0.79 | 10.17 | 10.22 | 10.12 | 187995 |
| 1738193400 | 10.14 | -0.03 | -0.29 | 10.14 | 10.17 | 10.11 | 181620 |
| 1738107000 | 10.17 | 0.04 | 0.39 | 10.1 | 10.18 | 10.08 | 237309 |
| 1738020600 | 10.13 | 0.02 | 0.20 | 10.15 | 10.15 | 10.07 | 157239 |
| 1737761400 | 10.11 | -0.02 | -0.20 | 10.05 | 10.11 | 10.02 | 83308 |
| 1737675000 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1737588600 | 10.13 | 0.03 | 0.30 | 10.11 | 10.15 | 10.08 | 245724 |
| 1737502200 | 10.1 | -0.08 | -0.79 | 10.22 | 10.22 | 10.1 | 329893 |
| 1737156600 | 10.18 | -0.03 | -0.29 | 10.27 | 10.29 | 10.18 | 129799 |
| 1737070200 | 10.21 | -0.03 | -0.29 | 10.24 | 10.24 | 10.15 | 234166 |
| 1736983800 | 10.24 | -0.08 | -0.78 | 10.36 | 10.36 | 10.2 | 179456 |
| 1736897400 | 10.32 | 0.06 | 0.58 | 10.29 | 10.32 | 10.1654 | 185308 |
| 1736811000 | 10.26 | -0.12 | -1.16 | 10.38 | 10.38 | 10.2115 | 101933 |
| 1736551800 | 10.38 | -0.04 | -0.38 | 10.39 | 10.42 | 10.3158 | 93565 |
| 1736379000 | 10.42 | -0.02 | -0.19 | 10.42 | 10.55 | 10.41 | 129689 |
| 1736292600 | 10.44 | 0.03 | 0.29 | 10.38 | 10.44 | 10.29 | 86680 |
| 1736206200 | 10.41 | -0.05 | -0.48 | 10.43 | 10.47 | 10.29 | 175059 |
| 1735947000 | 10.46 | 0.04 | 0.38 | 10.45 | 10.49 | 10.42 | 78216 |
| 1735860600 | 10.42 | 0.06 | 0.58 | 10.37 | 10.42 | 10.37 | 127905 |
| 1735687800 | 10.36 | 0.04 | 0.39 | 10.35 | 10.365 | 10.28 | 196395 |
| 1735601400 | 10.32 | 0.06 | 0.58 | 10.27 | 10.33 | 10.25 | 382106 |
| 1735342200 | 10.26 | -0.02 | -0.19 | 10.21 | 10.3 | 10.18 | 178453 |
| 1735255800 | 10.28 | 0.01 | 0.10 | 10.25 | 10.31 | 10.215 | 215719 |
| 1735077840 | 10.27 | -0.06 | -0.58 | 10.33 | 10.35 | 10.24 | 142906 |
| 1734996600 | 10.33 | -0.08 | -0.77 | 10.35 | 10.44 | 10.325 | 511233 |
| 1734737400 | 10.41 | 0.03 | 0.29 | 10.41 | 10.57 | 10.2 | 194128 |
| 1734651000 | 10.38 | 0.01 | 0.10 | 10.33 | 10.43 | 10.33 | 265314 |
| 1734564600 | 10.37 | -0.11 | -1.05 | 10.5 | 10.54 | 10.34 | 167968 |
| 1734478200 | 10.48 | -0.15 | -1.41 | 10.64 | 10.64 | 10.395 | 171476 |
| 1734391800 | 10.63 | -0.05 | -0.47 | 10.7 | 10.7 | 10.555 | 228574 |
| 1734132600 | 10.68 | -0.07 | -0.65 | 10.75 | 10.785 | 10.58 | 138265 |
| 1734046200 | 10.75 | -0.07 | -0.65 | 10.8 | 10.8 | 10.725 | 154109 |
| 1733959800 | 10.82 | 0.05 | 0.46 | 10.79 | 10.825 | 10.785 | 341990 |
| 1733873400 | 10.77 | 0.03 | 0.28 | 10.74 | 10.8 | 10.7 | 202685 |
| 1733787000 | 10.74 | -0.02 | -0.19 | 10.76 | 10.76 | 10.72 | 76208 |
| 1733527800 | 10.76 | 0.05 | 0.47 | 10.75 | 10.76 | 10.7 | 106650 |
| 1733441400 | 10.71 | -0.11 | -1.02 | 10.8 | 10.81 | 10.685 | 143632 |
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
