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 | -0.03 | -0.286806883365 | 10.46 | 10.59 | 10.425 | 100648 | 10.53648246 | CS |
| 4 | -0.37 | -3.42592592593 | 10.8 | 10.82 | 10.3 | 105805 | 10.5422359 | CS |
| 12 | 0.01 | 0.0959692898273 | 10.42 | 10.82 | 10.11 | 106324 | 10.52865097 | CS |
| 26 | -0.79 | -7.04099821747 | 11.22 | 11.24 | 10.11 | 102798 | 10.63447632 | CS |
| 52 | 0.02 | 0.192122958694 | 10.41 | 11.41 | 10.03 | 88359 | 10.64459476 | CS |
| 156 | -2.58 | -19.8308993082 | 13.01 | 13.33 | 8.75 | 76560 | 10.57878425 | CS |
| 260 | -3.24 | -23.7015362107 | 13.67 | 17.47 | 8.75 | 60216 | 11.66516645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 10.51 | -0.06 | -0.57 | 10.57 | 10.57 | 10.45 | 66105 |
| 1742941800 | 10.57 | -0.01 | -0.09 | 10.59 | 10.59 | 10.55 | 104074 |
| 1742855400 | 10.58 | 0.05 | 0.47 | 10.56 | 10.58 | 10.5545 | 152880 |
| 1742596200 | 10.53 | 0.06 | 0.57 | 10.56 | 10.56 | 10.48 | 59805 |
| 1742509800 | 10.47 | 0.12 | 1.16 | 10.46 | 10.49 | 10.425 | 120377 |
| 1742423400 | 10.35 | -0.04 | -0.34 | 10.41 | 10.415 | 10.315 | 118643 |
| 1742337000 | 10.385 | -0.02 | -0.14 | 10.43 | 10.43 | 10.3 | 91078 |
| 1742250600 | 10.4 | -0.01 | -0.10 | 10.46 | 10.46 | 10.38 | 132319 |
| 1741991400 | 10.41 | -0.03 | -0.29 | 10.48 | 10.48 | 10.38 | 67018 |
| 1741905000 | 10.44 | -0.04 | -0.38 | 10.5 | 10.5 | 10.4 | 112364 |
| 1741818600 | 10.48 | 0.01 | 0.05 | 10.48 | 10.49 | 10.43 | 126124 |
| 1741732200 | 10.475 | 0 | 0.05 | 10.48 | 10.54 | 10.46 | 100853 |
| 1741645800 | 10.47 | -0.01 | -0.10 | 10.54 | 10.54 | 10.47 | 100141 |
| 1741390200 | 10.48 | -0.09 | -0.85 | 10.63 | 10.63 | 10.47 | 81732 |
| 1741303800 | 10.57 | -0.12 | -1.12 | 10.69 | 10.69 | 10.54 | 100488 |
| 1741217400 | 10.69 | 0.06 | 0.56 | 10.72 | 10.72 | 10.635 | 49260 |
| 1741131000 | 10.63 | -0.11 | -1.02 | 10.72 | 10.72 | 10.62 | 112342 |
| 1741044600 | 10.74 | 0.01 | 0.09 | 10.69 | 10.74 | 10.69 | 266724 |
| 1740785400 | 10.73 | -0.09 | -0.83 | 10.81 | 10.81 | 10.71 | 102698 |
| 1740699000 | 10.82 | 0.03 | 0.28 | 10.8 | 10.82 | 10.795 | 51068 |
| 1740612600 | 10.79 | -0.02 | -0.19 | 10.79 | 10.805 | 10.76 | 70414 |
| 1740526200 | 10.81 | 0.12 | 1.12 | 10.75 | 10.82 | 10.71 | 95644 |
| 1740439800 | 10.69 | -0.06 | -0.56 | 10.78 | 10.78 | 10.665 | 54942 |
| 1740180600 | 10.75 | 0.08 | 0.75 | 10.7 | 10.75 | 10.67 | 67229 |
| 1740094200 | 10.67 | -0.02 | -0.19 | 10.71 | 10.75 | 10.63 | 127976 |
| 1740007800 | 10.69 | -0.01 | -0.09 | 10.75 | 10.8 | 10.69 | 106614 |
| 1739921400 | 10.7 | -0.05 | -0.47 | 10.67 | 10.74 | 10.6501 | 235396 |
| 1739575800 | 10.75 | 0.14 | 1.32 | 10.72 | 10.75 | 10.68 | 131295 |
| 1739489400 | 10.61 | 0.05 | 0.47 | 10.59 | 10.63 | 10.58 | 116087 |
| 1739403000 | 10.56 | -0.12 | -1.08 | 10.56 | 10.57 | 10.53 | 120803 |
| 1739316600 | 10.675 | -0.05 | -0.42 | 10.71 | 10.71 | 10.65 | 144748 |
| 1739230200 | 10.72 | 0.03 | 0.28 | 10.74 | 10.74 | 10.675 | 66408 |
| 1738971000 | 10.69 | -0.01 | -0.09 | 10.7 | 10.7 | 10.65 | 109675 |
| 1738884600 | 10.7 | 0.02 | 0.19 | 10.66 | 10.72 | 10.65 | 149625 |
| 1738798200 | 10.68 | 0.17 | 1.62 | 10.57 | 10.68 | 10.5601 | 128661 |
| 1738711800 | 10.51 | -0.01 | -0.10 | 10.54 | 10.61 | 10.4701 | 84825 |
| 1738625400 | 10.52 | 0.02 | 0.19 | 10.49 | 10.57 | 10.425 | 131587 |
| 1738366200 | 10.5 | -0.03 | -0.28 | 10.48 | 10.56 | 10.48 | 70517 |
| 1738279800 | 10.53 | 0.03 | 0.29 | 10.51 | 10.57 | 10.51 | 70656 |
| 1738193400 | 10.5 | -0.07 | -0.66 | 10.54 | 10.55 | 10.47 | 49574 |
| 1738107000 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.52 | 54321 |
| 1738020600 | 10.57 | 0.04 | 0.43 | 10.53 | 10.64 | 10.52 | 84611 |
| 1737761400 | 10.525 | 0.03 | 0.24 | 10.49 | 10.53 | 10.48 | 60301 |
| 1737675000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737588600 | 10.5 | -0.01 | -0.10 | 10.46 | 10.51 | 10.415 | 96860 |
| 1737502200 | 10.51 | 0.11 | 1.06 | 10.4 | 10.51 | 10.39 | 109493 |
| 1737156600 | 10.4 | 0.02 | 0.19 | 10.4 | 10.4285 | 10.33 | 52238 |
| 1737070200 | 10.38 | 0.03 | 0.29 | 10.39 | 10.44 | 10.315 | 224704 |
| 1736983800 | 10.35 | 0.17 | 1.67 | 10.25 | 10.35 | 10.25 | 183774 |
| 1736897400 | 10.18 | 0.04 | 0.39 | 10.17 | 10.19 | 10.11 | 203936 |
| 1736811000 | 10.14 | -0.06 | -0.59 | 10.17 | 10.185 | 10.12 | 117544 |
| 1736551800 | 10.2 | -0.09 | -0.83 | 10.2 | 10.24 | 10.18 | 99868 |
| 1736379000 | 10.285 | -0.01 | -0.10 | 10.29 | 10.3079 | 10.25 | 78999 |
| 1736292600 | 10.295 | -0.02 | -0.15 | 10.31 | 10.3384 | 10.27 | 93085 |
| 1736206200 | 10.31 | -0.07 | -0.67 | 10.43 | 10.43 | 10.29 | 116251 |
| 1735947000 | 10.38 | -0.02 | -0.19 | 10.44 | 10.445 | 10.38 | 73501 |
| 1735860600 | 10.4 | 0.05 | 0.48 | 10.42 | 10.42 | 10.37 | 48567 |
| 1735687800 | 10.35 | 0.13 | 1.27 | 10.2 | 10.42 | 10.19 | 217456 |
| 1735601400 | 10.22 | -0.03 | -0.29 | 10.25 | 10.31 | 10.22 | 258692 |
| 1735342200 | 10.25 | -0.02 | -0.19 | 10.26 | 10.26 | 10.22 | 125261 |
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
