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 | 0.102 | 0.966641394996 | 10.552 | 10.672 | 10.327 | 0 | 0 | IX |
| 4 | 0.339 | 3.28647600582 | 10.315 | 10.733 | 10.129 | 0 | 0 | IX |
| 12 | 0.577 | 5.72591048923 | 10.077 | 10.733 | 9.7065 | 0 | 0 | IX |
| 26 | 0.98 | 10.1302460203 | 9.674 | 10.733 | 9.3365 | 0 | 0 | IX |
| 52 | 2.2225 | 26.3594852636 | 8.4315 | 10.733 | 8.406 | 0 | 0 | IX |
| 156 | 2.2435 | 26.6749895963 | 8.4105 | 10.733 | 7.742 | 0 | 0 | IX |
| 260 | 2.2435 | 26.6749895963 | 8.4105 | 10.733 | 7.742 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 10.654 | 0.09 | 0.85 | 10.669 | 10.672 | 10.556 | 0 |
| 1732210200 | 10.564 | 0.19 | 1.86 | 10.371 | 10.58 | 10.371 | 0 |
| 1732123800 | 10.371 | -0.05 | -0.44 | 10.417 | 10.455 | 10.365 | 0 |
| 1732037400 | 10.417 | -0.04 | -0.38 | 10.534 | 10.534 | 10.327 | 0 |
| 1731951000 | 10.457 | 0.05 | 0.45 | 10.41 | 10.459 | 10.382 | 0 |
| 1731691800 | 10.41 | -0.14 | -1.35 | 10.552 | 10.552 | 10.395 | 0 |
| 1731605400 | 10.552 | -0.05 | -0.47 | 10.646 | 10.648 | 10.542 | 0 |
| 1731519000 | 10.602 | 0.02 | 0.22 | 10.64 | 10.64 | 10.533 | 0 |
| 1731432600 | 10.579 | -0.1 | -0.95 | 10.733 | 10.733 | 10.574 | 0 |
| 1731346200 | 10.681 | 0.09 | 0.88 | 10.588 | 10.69 | 10.588 | 0 |
| 1731087000 | 10.588 | 0.05 | 0.46 | 10.54 | 10.603 | 10.529 | 0 |
| 1731000600 | 10.54 | 0.06 | 0.62 | 10.475 | 10.599 | 10.475 | 0 |
| 1730914200 | 10.475 | 0.24 | 2.36 | 10.233 | 10.615 | 10.233 | 0 |
| 1730827800 | 10.233 | 0.07 | 0.69 | 10.163 | 10.242 | 10.146 | 0 |
| 1730741400 | 10.163 | -0.04 | -0.39 | 10.203 | 10.215 | 10.129 | 0 |
| 1730482200 | 10.203 | 0 | 0.02 | 10.201 | 10.236 | 10.136 | 0 |
| 1730395800 | 10.201 | -0.09 | -0.87 | 10.291 | 10.291 | 10.165 | 0 |
| 1730309400 | 10.291 | -0.01 | -0.06 | 10.328 | 10.328 | 10.235 | 0 |
| 1730223000 | 10.297 | -0.03 | -0.31 | 10.329 | 10.338 | 10.251 | 0 |
| 1730136600 | 10.329 | 0.01 | 0.06 | 10.323 | 10.378 | 10.282 | 0 |
| 1729873800 | 10.323 | 0.01 | 0.08 | 10.315 | 10.389 | 10.313 | 0 |
| 1729787400 | 10.315 | 0.01 | 0.13 | 10.302 | 10.408 | 10.302 | 0 |
| 1729701000 | 10.302 | -0.03 | -0.33 | 10.336 | 10.349 | 10.286 | 0 |
| 1729614600 | 10.336 | -0.04 | -0.34 | 10.371 | 10.38 | 10.294 | 0 |
| 1729528200 | 10.371 | -0.09 | -0.88 | 10.463 | 10.495 | 10.371 | 0 |
| 1729269000 | 10.463 | 0 | 0.01 | 10.462 | 10.515 | 10.434 | 0 |
| 1729182600 | 10.462 | 0.01 | 0.07 | 10.455 | 10.552 | 10.444 | 0 |
| 1729096200 | 10.455 | -0.03 | -0.27 | 10.483 | 10.483 | 10.382 | 0 |
| 1729009800 | 10.483 | 0.06 | 0.60 | 10.42 | 10.501 | 10.42 | 0 |
| 1728923400 | 10.42 | 0.05 | 0.50 | 10.368 | 10.42 | 10.352 | 0 |
| 1728664200 | 10.368 | 0.09 | 0.84 | 10.282 | 10.378 | 10.248 | 0 |
| 1728577800 | 10.282 | -0.01 | -0.06 | 10.288 | 10.325 | 10.229 | 0 |
| 1728491400 | 10.288 | 0.06 | 0.60 | 10.227 | 10.29 | 10.174 | 0 |
| 1728405000 | 10.227 | -0.01 | -0.14 | 10.241 | 10.319 | 10.184 | 0 |
| 1728318600 | 10.241 | 0 | 0.00 | 10.241 | 10.288 | 10.225 | 0 |
| 1728059400 | 10.241 | 0.03 | 0.25 | 10.215 | 10.307 | 10.208 | 0 |
| 1727973000 | 10.215 | -0.06 | -0.60 | 10.285 | 10.299 | 10.18 | 0 |
| 1727886600 | 10.277 | -0 | -0.01 | 10.298 | 10.298 | 10.215 | 0 |
| 1727800200 | 10.278 | -0.02 | -0.22 | 10.301 | 10.376 | 10.218 | 0 |
| 1727713800 | 10.301 | -0.07 | -0.71 | 10.375 | 10.375 | 10.274 | 0 |
| 1727454600 | 10.375 | 0.11 | 1.07 | 10.265 | 10.379 | 10.265 | 0 |
| 1727368200 | 10.265 | 0.03 | 0.33 | 10.231 | 10.331 | 10.231 | 0 |
| 1727281800 | 10.231 | -0.04 | -0.40 | 10.293 | 10.315 | 10.22 | 0 |
| 1727195400 | 10.272 | 0.04 | 0.36 | 10.235 | 10.33 | 10.235 | 0 |
| 1727109000 | 10.235 | 0.07 | 0.68 | 10.263 | 10.263 | 10.176 | 0 |
| 1726849800 | 10.166 | -0.06 | -0.60 | 10.227 | 10.239 | 10.136 | 0 |
| 1726763400 | 10.227 | 0.09 | 0.87 | 10.139 | 10.31 | 10.139 | 0 |
| 1726677000 | 10.139 | -0.05 | -0.52 | 10.192 | 10.22 | 10.131 | 0 |
| 1726590600 | 10.192 | 0.1 | 0.95 | 10.096 | 10.237 | 10.096 | 0 |
| 1726504200 | 10.096 | 0.04 | 0.43 | 10.053 | 10.142 | 10.053 | 0 |
| 1726245000 | 10.053 | 0.14 | 1.43 | 9.9115 | 10.08 | 9.9115 | 0 |
| 1726158600 | 9.9115 | 0.14 | 1.40 | 9.7745 | 9.9949999 | 9.7745 | 0 |
| 1726072200 | 9.7745 | -0.11 | -1.13 | 9.8859999 | 9.904 | 9.7065 | 0 |
| 1725985800 | 9.8859999 | -0.01 | -0.12 | 9.898 | 9.96 | 9.8364999 | 0 |
| 1725899400 | 9.898 | 0.07 | 0.67 | 9.832 | 9.932 | 9.8265 | 0 |
| 1725640200 | 9.832 | -0.06 | -0.56 | 9.887 | 9.964 | 9.817 | 0 |
| 1725553800 | 9.887 | -0.1 | -1.05 | 9.9915 | 10.023 | 9.884 | 0 |
| 1725467400 | 9.9915 | -0.06 | -0.55 | 10.047 | 10.054 | 9.959 | 0 |
| 1725381000 | 10.047 | -0.07 | -0.70 | 10.209 | 10.209 | 9.993 | 0 |
| 1725294600 | 10.118 | 0.08 | 0.78 | 10.04 | 10.118 | 10.04 | 0 |
| 1725035400 | 10.04 | -0.04 | -0.37 | 10.077 | 10.103 | 10.038 | 0 |
| 1724949000 | 10.077 | 0.06 | 0.58 | 10.019 | 10.108 | 9.9925 | 0 |
| 1724862600 | 10.019 | 0 | 0.04 | 10.094 | 10.094 | 10.012 | 0 |
| 1724776200 | 10.015 | -0.03 | -0.28 | 10.092 | 10.108 | 10.001 | 0 |
| 1724689800 | 10.043 | -0.01 | -0.07 | 10.035 | 10.169 | 10.032 | 0 |
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
