We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.205 | 2.07910750507 | 9.86 | 10.1167 | 9.86 | 7685 | 10.00239597 | CS |
| 4 | 0.175 | 1.76946410516 | 9.89 | 10.1167 | 9.72 | 11492 | 9.89583737 | CS |
| 12 | 0.545 | 5.72478991597 | 9.52 | 10.2001 | 9.52 | 22905 | 9.93702618 | CS |
| 26 | 1.235 | 13.986409966 | 8.83 | 10.2001 | 8.73 | 28152 | 9.38528431 | CS |
| 52 | -0.345 | -3.31412103746 | 10.41 | 10.53 | 7.97 | 25352 | 9.24344282 | CS |
| 156 | -3.985 | -28.3629893238 | 14.05 | 15.23 | 7.97 | 20601 | 11.07405177 | CS |
| 260 | -3.015 | -23.0504587156 | 13.08 | 15.97 | 7.5102 | 22714 | 11.88461205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 10.065 | 0.01 | 0.15 | 10.02 | 10.11 | 10.02 | 6063 |
| 1721946600 | 10.05 | -0.01 | -0.10 | 10.0993 | 10.1167 | 10.03 | 7484 |
| 1721860200 | 10.0601 | 0.07 | 0.70 | 9.91 | 10.105 | 9.91 | 6448 |
| 1721773800 | 9.99 | -0.04 | -0.35 | 10 | 10.05 | 9.99 | 6410 |
| 1721687400 | 10.025 | 0.13 | 1.31 | 9.88 | 10.04 | 9.88 | 9949 |
| 1721428200 | 9.895 | -0.03 | -0.25 | 9.86 | 9.92 | 9.86 | 8136 |
| 1721341800 | 9.92 | -0.05 | -0.50 | 9.91 | 10.0395 | 9.91 | 12529 |
| 1721255400 | 9.97 | 0.07 | 0.71 | 9.98 | 10.005 | 9.97 | 9234 |
| 1721169000 | 9.9 | -0.02 | -0.20 | 9.89 | 9.9675 | 9.89 | 6011 |
| 1721082600 | 9.92 | -0.15 | -1.49 | 10.03 | 10.03 | 9.92 | 23277 |
| 1720823400 | 10.07 | 0.08 | 0.80 | 10.08 | 10.09 | 10.045 | 17416 |
| 1720737000 | 9.99 | 0.13 | 1.27 | 9.92 | 10.014 | 9.8600999 | 10393 |
| 1720650600 | 9.865 | 0.06 | 0.61 | 9.77 | 9.8905 | 9.77 | 12056 |
| 1720564200 | 9.805 | 0.02 | 0.20 | 9.74 | 9.85 | 9.74 | 11792 |
| 1720477800 | 9.785 | -0.05 | -0.46 | 9.77 | 9.862 | 9.77 | 18967 |
| 1720218600 | 9.83 | 0.03 | 0.28 | 9.76 | 9.83 | 9.76 | 10345 |
| 1720040640 | 9.803 | 0.05 | 0.54 | 9.72 | 9.85 | 9.72 | 4642 |
| 1719959400 | 9.75 | 0.02 | 0.21 | 9.7899999 | 9.7899999 | 9.72 | 12198 |
| 1719873000 | 9.73 | -0.1 | -1.02 | 9.89 | 9.89 | 9.73 | 19570 |
| 1719613800 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1719527400 | 9.83 | 0 | 0.00 | 9.85 | 9.85 | 9.75 | 14154 |
| 1719441000 | 9.83 | 0.11 | 1.13 | 9.75 | 9.83 | 9.721 | 13380 |
| 1719354600 | 9.72 | -0.03 | -0.31 | 9.75 | 9.82 | 9.72 | 23571 |
| 1719268200 | 9.75 | 0.02 | 0.15 | 9.7 | 9.9037 | 9.7 | 22503 |
| 1719009000 | 9.735 | -0.01 | -0.05 | 9.76 | 9.825 | 9.735 | 16998 |
| 1718922600 | 9.74 | 0.04 | 0.46 | 9.6199999 | 9.7975 | 9.6199999 | 18651 |
| 1718749800 | 9.695 | -0.05 | -0.49 | 9.6199999 | 9.73 | 9.61 | 18480 |
| 1718663400 | 9.7431 | -0.09 | -0.88 | 9.85 | 9.8796 | 9.74 | 21116 |
| 1718404200 | 9.83 | -0.07 | -0.71 | 9.9 | 9.9 | 9.8109 | 13396 |
| 1718317800 | 9.9 | 0 | 0.00 | 9.89 | 9.905 | 9.8686 | 22832 |
| 1718231400 | 9.9 | -0.11 | -1.10 | 10.05 | 10.105 | 9.9 | 27816 |
| 1718145000 | 10.01 | 0.05 | 0.50 | 10.01 | 10.01 | 9.9201 | 9835 |
| 1718058600 | 9.96 | 0.01 | 0.05 | 9.94 | 10.01 | 9.921 | 16909 |
| 1717799400 | 9.955 | -0.06 | -0.55 | 9.99 | 9.99 | 9.94 | 22182 |
| 1717713000 | 10.01 | -0.05 | -0.45 | 10.08 | 10.1 | 9.98 | 17266 |
| 1717626600 | 10.055 | -0.05 | -0.45 | 10.14 | 10.14 | 10.05 | 16195 |
| 1717540200 | 10.1 | 0.02 | 0.20 | 10.05 | 10.16 | 10.01 | 36729 |
| 1717453800 | 10.08 | 0.06 | 0.65 | 10.02 | 10.1 | 10.02 | 51656 |
| 1717194600 | 10.015 | 0.11 | 1.11 | 9.92 | 10.04 | 9.92 | 35417 |
| 1717108200 | 9.905 | 0.07 | 0.76 | 9.83 | 9.91 | 9.81 | 29855 |
| 1717021800 | 9.83 | -0.15 | -1.50 | 9.92 | 9.92 | 9.83 | 29050 |
| 1716935400 | 9.98 | -0.02 | -0.20 | 9.9605 | 10.1 | 9.96 | 22928 |
| 1716589800 | 10 | 0.03 | 0.30 | 10.01 | 10.06 | 9.9687 | 32821 |
| 1716503400 | 9.97 | -0.21 | -2.06 | 10.12 | 10.12 | 9.97 | 53578 |
| 1716417000 | 10.1801 | 0.02 | 0.20 | 10.2 | 10.2001 | 10.1635 | 66238 |
| 1716330600 | 10.16 | 0.12 | 1.20 | 10.08 | 10.16 | 10.03 | 38127 |
| 1716244200 | 10.04 | 0 | 0.05 | 10 | 10.07 | 10 | 48354 |
| 1715985000 | 10.035 | 0.03 | 0.25 | 10.05 | 10.07 | 10.0152 | 9397 |
| 1715898600 | 10.01 | -0.05 | -0.45 | 10.04 | 10.11 | 10 | 27874 |
| 1715812200 | 10.055 | 0.09 | 0.95 | 10 | 10.1 | 10 | 37727 |
| 1715725800 | 9.96 | -0.02 | -0.15 | 9.97 | 9.9859 | 9.933 | 15333 |
| 1715639400 | 9.975 | 0 | 0.00 | 10 | 10.1 | 9.97 | 17316 |
| 1715380200 | 9.975 | -0.05 | -0.45 | 9.93 | 10.0299 | 9.93 | 20370 |
| 1715293800 | 10.02 | 0.15 | 1.52 | 9.9 | 10.035 | 9.878 | 62084 |
| 1715207400 | 9.8699999 | 0.05 | 0.51 | 9.81 | 9.888 | 9.81 | 42016 |
| 1715121000 | 9.82 | 0.1 | 1.03 | 9.75 | 9.82 | 9.7401 | 26311 |
| 1715034600 | 9.72 | 0.06 | 0.62 | 9.68 | 9.7314 | 9.67 | 27052 |
| 1714775400 | 9.66 | 0.12 | 1.26 | 9.52 | 9.67 | 9.52 | 50322 |
| 1714689000 | 9.5399999 | 0.08 | 0.85 | 9.53 | 9.55 | 9.4799 | 31961 |
| 1714602600 | 9.46 | 0.13 | 1.39 | 9.3699999 | 9.525 | 9.35 | 37213 |
| 1714516200 | 9.33 | -0.01 | -0.11 | 9.34 | 9.3603 | 9.28 | 28428 |
| 1714429800 | 9.34 | 0.11 | 1.19 | 9.24 | 9.365 | 9.24 | 57267 |
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
