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 | 0.19 | 1.72648796002 | 11.005 | 11.22 | 11 | 1171 | 11.05107698 | SP |
| 4 | 0.41 | 3.80157626333 | 10.785 | 11.33 | 10.71 | 1446 | 10.93902379 | SP |
| 12 | 0.385 | 3.56151711378 | 10.81 | 11.33 | 10.44 | 1889 | 10.83518339 | SP |
| 26 | 0.775 | 7.43761996161 | 10.42 | 11.33 | 10.1202 | 1284 | 10.72088657 | SP |
| 52 | -24.6338 | -68.7541865762 | 35.8288 | 35.8288 | 8.21 | 1525 | 10.46645351 | SP |
| 156 | -24.6338 | -68.7541865762 | 35.8288 | 35.8288 | 8.21 | 510 | 10.46645351 | SP |
| 260 | -27.395 | -70.9898937549 | 38.59 | 40.02 | 8.21 | 3057 | 31.34174597 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 11.195 | 0.04 | 0.36 | 11.1549 | 11.22 | 11.1549 | 360 |
| 1732231800 | 11.1549 | 0.12 | 1.09 | 11.0351 | 11.1549 | 11.0351 | 7 |
| 1732145400 | 11.0351 | -0.02 | -0.15 | 11.0516 | 11.0516 | 11.0351 | 23 |
| 1732059000 | 11.0516 | 0.01 | 0.11 | 11.04 | 11.07 | 11.04 | 722 |
| 1731972600 | 11.04 | 0.03 | 0.32 | 11.005 | 11.1 | 11 | 4744 |
| 1731713400 | 11.005 | -0.06 | -0.50 | 11.08 | 11.08 | 11.005 | 7686 |
| 1731627000 | 11.0602 | -0.03 | -0.27 | 11.14 | 11.14 | 11.0602 | 928 |
| 1731540600 | 11.09 | -0.03 | -0.27 | 11.1201 | 11.1299 | 11.0853 | 1100 |
| 1731454200 | 11.1201 | -0.07 | -0.67 | 11.33 | 11.33 | 11.1201 | 1500 |
| 1731367800 | 11.195 | 0.04 | 0.31 | 11.16 | 11.2 | 11.16 | 123 |
| 1731108600 | 11.16 | -0.01 | -0.09 | 11.1702 | 11.1702 | 11.16 | 2 |
| 1731022200 | 11.1702 | 0.04 | 0.36 | 11.13 | 11.1702 | 11.13 | 50 |
| 1730935800 | 11.13 | 0.26 | 2.36 | 10.99 | 11.13 | 10.99 | 1033 |
| 1730849400 | 10.8739 | 0.13 | 1.25 | 10.7401 | 10.91 | 10.7401 | 953 |
| 1730763000 | 10.7401 | 0.03 | 0.23 | 10.74 | 10.776 | 10.74 | 9021 |
| 1730500200 | 10.715 | -0.01 | -0.08 | 10.7234 | 10.7234 | 10.71 | 201 |
| 1730413800 | 10.7234 | -0.1 | -0.88 | 10.8184 | 10.8184 | 10.7234 | 0 |
| 1730327400 | 10.8184 | 0.04 | 0.40 | 10.775 | 10.8485 | 10.775 | 112 |
| 1730241000 | 10.775 | -0.06 | -0.51 | 10.795 | 10.795 | 10.775 | 5 |
| 1730154600 | 10.83 | 0.04 | 0.42 | 10.785 | 10.8695 | 10.785 | 351 |
| 1729895400 | 10.785 | -0.02 | -0.14 | 10.78 | 10.785 | 10.78 | 81 |
| 1729809000 | 10.8 | -0.01 | -0.10 | 10.8111 | 10.8111 | 10.8 | 0 |
| 1729722600 | 10.8111 | -0.08 | -0.74 | 10.892 | 10.892 | 10.8111 | 24 |
| 1729636200 | 10.892 | -0.02 | -0.16 | 10.91 | 10.91 | 10.82 | 1105 |
| 1729549800 | 10.91 | -0.09 | -0.82 | 11 | 11 | 10.91 | 397 |
| 1729290600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1729204200 | 11 | 0.02 | 0.14 | 10.985 | 11 | 10.985 | 0 |
| 1729117800 | 10.985 | 0.04 | 0.37 | 10.945 | 10.99 | 10.945 | 3253 |
| 1729031400 | 10.945 | -0.06 | -0.58 | 11.009 | 11.06 | 10.945 | 136 |
| 1728945000 | 11.009 | 0.06 | 0.58 | 10.77 | 11.009 | 10.77 | 1094 |
| 1728685800 | 10.945 | 0.12 | 1.06 | 10.83 | 10.945 | 10.83 | 1140 |
| 1728599400 | 10.83 | -0.02 | -0.14 | 10.845 | 10.845 | 10.83 | 1 |
| 1728513000 | 10.845 | 0.04 | 0.37 | 10.82 | 10.845 | 10.82 | 136 |
| 1728426600 | 10.8049 | -0.01 | -0.05 | 10.81 | 10.84 | 10.8 | 67068 |
| 1728340200 | 10.81 | -0.05 | -0.50 | 10.8645 | 10.8645 | 10.81 | 0 |
| 1728081000 | 10.8645 | 0.07 | 0.67 | 10.7918 | 10.8645 | 10.7918 | 0 |
| 1727994600 | 10.7918 | -0.05 | -0.51 | 10.8467 | 10.8467 | 10.7918 | 620 |
| 1727908200 | 10.8467 | -0.01 | -0.10 | 10.858 | 10.8764 | 10.8467 | 816 |
| 1727821800 | 10.858 | -0.01 | -0.09 | 10.83 | 10.858 | 10.825 | 9 |
| 1727735400 | 10.8679 | -0.01 | -0.06 | 10.8748 | 10.8748 | 10.8679 | 0 |
| 1727476200 | 10.8748 | -0 | -0.00 | 10.875 | 10.895 | 10.8748 | 222 |
| 1727389800 | 10.875 | 0.06 | 0.60 | 10.81 | 10.875 | 10.81 | 579 |
| 1727303400 | 10.81 | -0.1 | -0.87 | 10.91 | 10.91 | 10.81 | 223 |
| 1727217000 | 10.905 | 0.04 | 0.32 | 10.87 | 10.905 | 10.87 | 1 |
| 1727130600 | 10.87 | 0.05 | 0.51 | 10.87 | 10.87 | 10.87 | 2 |
| 1726871400 | 10.815 | -0.07 | -0.60 | 10.88 | 10.88 | 10.815 | 0 |
| 1726785000 | 10.88 | 0.15 | 1.41 | 10.7289 | 10.88 | 10.7289 | 21 |
| 1726698600 | 10.7289 | -0.01 | -0.13 | 10.7425 | 10.78 | 10.7289 | 614 |
| 1726612200 | 10.7425 | 0.01 | 0.12 | 10.73 | 10.7425 | 10.73 | 202 |
| 1726525800 | 10.73 | 0.05 | 0.47 | 10.87 | 10.87 | 10.73 | 1 |
| 1726266600 | 10.68 | 0.09 | 0.84 | 10.5915 | 10.68 | 10.5915 | 141 |
| 1726180200 | 10.5915 | 0.06 | 0.61 | 10.5272 | 10.5915 | 10.5272 | 20 |
| 1726093800 | 10.5272 | 0.05 | 0.44 | 10.4808 | 10.5272 | 10.4808 | 25 |
| 1726007400 | 10.4808 | -0.03 | -0.24 | 10.506 | 10.506 | 10.4808 | 4 |
| 1725921000 | 10.506 | 0.07 | 0.63 | 10.44 | 10.506 | 10.44 | 203 |
| 1725661800 | 10.44 | -0.12 | -1.09 | 10.55 | 10.55 | 10.44 | 4172 |
| 1725575400 | 10.555 | -0.05 | -0.48 | 10.6059 | 10.6059 | 10.555 | 3 |
| 1725489000 | 10.6059 | -0.01 | -0.12 | 10.57 | 10.6059 | 10.57 | 203 |
| 1725402600 | 10.6182 | -0.21 | -1.93 | 10.81 | 10.81 | 10.6182 | 28 |
| 1725057000 | 10.8268 | 0.05 | 0.43 | 10.78 | 10.8268 | 10.75 | 1258 |
| 1724970600 | 10.78 | 0.05 | 0.47 | 10.73 | 10.78 | 10.73 | 12 |
| 1724884200 | 10.73 | -0.02 | -0.17 | 10.7484 | 10.7484 | 10.73 | 24 |
| 1724797800 | 10.7484 | -0.02 | -0.20 | 10.77 | 10.77 | 10.72 | 3 |
| 1724711400 | 10.77 | -0.01 | -0.05 | 10.775 | 10.775 | 10.77 | 540 |
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
