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 | 0.41 | 3.72727272727 | 11 | 11.2999 | 9.71 | 20944 | 10.82609897 | CS |
| 4 | 0.47 | 4.29616087751 | 10.94 | 11.2999 | 9.71 | 14637 | 10.89307389 | CS |
| 12 | 3.51 | 44.4303797468 | 7.9 | 11.2999 | 7.59 | 10122 | 10.28105734 | CS |
| 26 | 3.67 | 47.4160206718 | 7.74 | 11.2999 | 6.5601 | 6081 | 9.74051438 | CS |
| 52 | 4.4 | 62.7674750357 | 7.01 | 11.2999 | 5.9301 | 4433 | 8.88712023 | CS |
| 156 | 2.58 | 29.2185730464 | 8.83 | 11.2999 | 5.79 | 4082 | 8.54430296 | CS |
| 260 | 2.58 | 29.2185730464 | 8.83 | 11.2999 | 5.79 | 4082 | 8.54430296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 11.41 | 0.52 | 4.78 | 10.99 | 11.41 | 10.66 | 657348 |
| 1719527400 | 10.89 | 0.02 | 0.18 | 10.85 | 10.89 | 10.57 | 30483 |
| 1719441000 | 10.87 | 0.36 | 3.43 | 10.39 | 10.87 | 9.71 | 29733 |
| 1719354600 | 10.51 | -0.14 | -1.31 | 10.79 | 10.79 | 10.44 | 8924 |
| 1719268200 | 10.65 | -0.36 | -3.27 | 10.91 | 11.01 | 10.55 | 19377 |
| 1719009000 | 11.01 | 0.18 | 1.66 | 11 | 11.01 | 10.62 | 16204 |
| 1718922600 | 10.83 | 0.04 | 0.37 | 10.9 | 10.99 | 10.55 | 6772 |
| 1718749800 | 10.79 | -0.14 | -1.28 | 10.77 | 10.99 | 10.55 | 7594 |
| 1718663400 | 10.93 | -0.04 | -0.36 | 10.52 | 11.01 | 10.52 | 17672 |
| 1718404200 | 10.97 | -0.04 | -0.36 | 10.95 | 10.99 | 10.933 | 6999 |
| 1718317800 | 11.01 | 0.01 | 0.09 | 11 | 11.01 | 10.95 | 6064 |
| 1718231400 | 11 | 0.02 | 0.18 | 10.97 | 11 | 10.955 | 9279 |
| 1718145000 | 10.98 | -0.01 | -0.09 | 10.99 | 10.99 | 10.82 | 7731 |
| 1718058600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.8315 | 10149 |
| 1717799400 | 10.99 | 0 | 0.00 | 10.98 | 10.99 | 10.85 | 8465 |
| 1717713000 | 10.99 | 0 | 0.00 | 10.96 | 10.99 | 10.765 | 10527 |
| 1717626600 | 10.99 | 0.02 | 0.18 | 10.84 | 11 | 10.81 | 21409 |
| 1717540200 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.8 | 14533 |
| 1717453800 | 10.97 | 0.14 | 1.29 | 10.95 | 10.97 | 10.809 | 10938 |
| 1717194600 | 10.83 | -0.09 | -0.82 | 10.94 | 11.25 | 10.5516 | 35107 |
| 1717108200 | 10.92 | -0.02 | -0.18 | 10.94 | 10.94 | 10.8 | 35693 |
| 1717021800 | 10.94 | 0.45 | 4.29 | 10.54 | 10.98 | 10.53 | 31837 |
| 1716935400 | 10.49 | 0.4 | 3.96 | 10.05 | 10.5 | 10.03 | 13487 |
| 1716589800 | 10.09 | -0.01 | -0.10 | 10.1 | 10.1 | 10.05 | 6850 |
| 1716503400 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.05 | 5998 |
| 1716417000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.01 | 5643 |
| 1716330600 | 10.1 | 0.02 | 0.20 | 10.1 | 10.1 | 10.0471 | 8805 |
| 1716244200 | 10.08 | 0 | 0.00 | 10.08 | 10.1 | 10.0553 | 8923 |
| 1715985000 | 10.08 | 0.07 | 0.70 | 9.97 | 10.08 | 9.97 | 6050 |
| 1715898600 | 10.01 | 0.02 | 0.20 | 9.92 | 10.02 | 9.78 | 19955 |
| 1715812200 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.9899 | 3850 |
| 1715725800 | 9.99 | 0.03 | 0.26 | 9.99 | 9.99 | 9.8095 | 3673 |
| 1715639400 | 9.9636 | 0.01 | 0.14 | 9.95 | 9.99 | 9.95 | 3615 |
| 1715380200 | 9.95 | 0.03 | 0.30 | 9.95 | 9.95 | 9.91 | 1590 |
| 1715293800 | 9.92 | -0.02 | -0.20 | 9.95 | 9.95 | 9.7817 | 6358 |
| 1715207400 | 9.94 | 0.1 | 1.02 | 9.89 | 9.98 | 9.89 | 3392 |
| 1715121000 | 9.84 | -0.08 | -0.81 | 9.92 | 9.99 | 9.84 | 6308 |
| 1715034600 | 9.92 | -0.07 | -0.70 | 9.99 | 9.99 | 9.85 | 15179 |
| 1714775400 | 9.99 | 0.29 | 2.99 | 9.7899999 | 9.99 | 9.5806 | 7107 |
| 1714689000 | 9.7 | 0.27 | 2.86 | 9.52 | 9.75 | 9.49 | 7307 |
| 1714602600 | 9.43 | 0.38 | 4.20 | 9.13 | 9.58 | 9.11 | 7501 |
| 1714516200 | 9.05 | 0.06 | 0.67 | 8.99 | 9.07 | 8.91 | 6057 |
| 1714429800 | 8.99 | 0.03 | 0.33 | 8.98 | 8.99 | 8.92 | 8282 |
| 1714170600 | 8.96 | -0.02 | -0.22 | 8.83 | 8.98 | 8.83 | 6554 |
| 1714084200 | 8.98 | 0.38 | 4.42 | 8.6 | 8.98 | 8.575 | 8317 |
| 1713997800 | 8.6 | 0.02 | 0.23 | 8.53 | 8.6 | 8.48 | 3138 |
| 1713911400 | 8.58 | -0.12 | -1.38 | 8.7 | 8.7 | 8.38 | 3575 |
| 1713825000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.6199999 | 4952 |
| 1713565800 | 8.7 | 0 | 0.00 | 8.74 | 8.98 | 8.6199999 | 5534 |
| 1713479400 | 8.7 | 0.51 | 6.23 | 8.2 | 8.7 | 8.16 | 4659 |
| 1713393000 | 8.1901 | -0.08 | -0.97 | 8.35 | 8.36 | 8.1901 | 4915 |
| 1713306600 | 8.27 | -0.01 | -0.12 | 8.2499 | 8.3 | 8.13 | 4205 |
| 1713220200 | 8.28 | 0.03 | 0.36 | 8.25 | 8.2899999 | 8.23 | 4396 |
| 1712961000 | 8.25 | -0.02 | -0.24 | 8.34 | 8.34 | 8.18 | 5707 |
| 1712874600 | 8.27 | 0.07 | 0.85 | 8.4 | 8.4 | 8.06 | 4638 |
| 1712788200 | 8.2 | 0.06 | 0.74 | 8.1 | 8.2 | 8.1 | 4873 |
| 1712701800 | 8.14 | -0.01 | -0.12 | 8.15 | 8.35 | 8.14 | 7540 |
| 1712615400 | 8.15 | 0.15 | 1.88 | 8 | 8.1999 | 7.95 | 6242 |
| 1712356200 | 8 | 0 | 0.00 | 7.9 | 8 | 7.59 | 6180 |
| 1712269800 | 8 | 0 | 0.00 | 7.91 | 8 | 7.91 | 673 |
| 1712183400 | 8 | 0.05 | 0.63 | 7.95 | 8 | 7.95 | 4957 |
| 1712097000 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.91 | 5424 |
| 1712010600 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.9 | 3980 |
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
