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 | -0.1 | -0.926784059314 | 10.79 | 10.82 | 10.62 | 120649 | 10.73042106 | CS |
| 4 | 0.12 | 1.13528855251 | 10.57 | 10.82 | 10.53 | 118898 | 10.70000695 | CS |
| 12 | -0.09 | -0.834879406308 | 10.78 | 10.82 | 10.11 | 123585 | 10.50058502 | CS |
| 26 | -0.38 | -3.43270099368 | 11.07 | 11.41 | 10.11 | 100778 | 10.71132109 | CS |
| 52 | 0.37 | 3.58527131783 | 10.32 | 11.41 | 10.03 | 87519 | 10.64100455 | CS |
| 156 | -3.26 | -23.3691756272 | 13.95 | 14.0588 | 8.75 | 75323 | 10.61156369 | CS |
| 260 | -5.34 | -33.3125389894 | 16.03 | 17.47 | 8.75 | 60068 | 11.71722003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 110387 |
| 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 | 132391 |
| 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 | 70654 |
| 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 | 10.43 | 10.51 | 10.39 | 111631 |
| 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 | 10.24 | 10.24 | 10.18 | 101760 |
| 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 | 94188 |
| 1736206200 | 10.31 | -0.07 | -0.67 | 10.43 | 10.43 | 10.29 | 116252 |
| 1735947000 | 10.38 | -0.02 | -0.19 | 10.44 | 10.445 | 10.38 | 74079 |
| 1735860600 | 10.4 | 0.05 | 0.48 | 10.42 | 10.42 | 10.37 | 48667 |
| 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 | 10.17 | 259993 |
| 1735342200 | 10.25 | -0.02 | -0.19 | 10.26 | 10.26 | 10.22 | 125451 |
| 1735255800 | 10.27 | 0.04 | 0.34 | 10.25 | 10.27 | 10.23 | 167051 |
| 1735077840 | 10.235 | -0.05 | -0.44 | 10.26 | 10.2736 | 10.2 | 140095 |
| 1734996600 | 10.28 | -0.06 | -0.58 | 10.31 | 10.42 | 10.25 | 175751 |
| 1734737400 | 10.34 | -0.04 | -0.39 | 10.38 | 10.43 | 10.31 | 116418 |
| 1734651000 | 10.38 | -0.11 | -1.05 | 10.45 | 10.5 | 10.35 | 121255 |
| 1734564600 | 10.49 | 0.02 | 0.19 | 10.48 | 10.56 | 10.44 | 212769 |
| 1734478200 | 10.47 | -0.14 | -1.32 | 10.55 | 10.61 | 10.46 | 238683 |
| 1734391800 | 10.61 | -0.02 | -0.19 | 10.65 | 10.65 | 10.57 | 170984 |
| 1734132600 | 10.63 | -0.08 | -0.75 | 10.71 | 10.73 | 10.56 | 111344 |
| 1734046200 | 10.71 | -0.09 | -0.83 | 10.8 | 10.8 | 10.7 | 103934 |
| 1733959800 | 10.8 | 0.06 | 0.56 | 10.78 | 10.82 | 10.7706 | 141515 |
| 1733873400 | 10.74 | -0.02 | -0.14 | 10.77 | 10.78 | 10.74 | 99342 |
| 1733787000 | 10.755 | -0.07 | -0.60 | 10.76 | 10.8 | 10.75 | 95551 |
| 1733527800 | 10.82 | 0.01 | 0.09 | 10.93 | 10.93 | 10.79 | 66594 |
| 1733441400 | 10.81 | -0.05 | -0.46 | 10.86 | 10.875 | 10.7552 | 117039 |
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
