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 | -0.4024 | -3.59851194735 | 11.1824 | 11.39 | 10.77 | 15357 | 11.28164409 | CS |
| 4 | 0.28 | 2.66666666667 | 10.5 | 11.39 | 10.39 | 11851 | 11.06738499 | CS |
| 12 | 0.3219 | 3.07799695929 | 10.4581 | 11.39 | 9.96 | 21184 | 10.69391129 | CS |
| 26 | 0.17 | 1.60226201697 | 10.61 | 11.39 | 9.6033 | 18611 | 10.42543804 | CS |
| 52 | 0.08 | 0.747663551402 | 10.7 | 11.39 | 9.55 | 18554 | 10.40386395 | CS |
| 156 | -3.01 | -21.8274111675 | 13.79 | 15.66 | 7.51 | 22354 | 10.14042929 | CS |
| 260 | 4.78 | 79.6666666667 | 6 | 16.9786 | 2.25 | 76340 | 4.70163928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 10.78 | -0.32 | -2.88 | 11.0063 | 11.155 | 10.37 | 68295 |
| 1741304100 | 11.1 | -0.11 | -0.98 | 11.13 | 11.2425 | 11.07 | 6469 |
| 1741217700 | 11.21 | -0.13 | -1.15 | 11.1136 | 11.24 | 11.1 | 11669 |
| 1741131300 | 11.34 | 0.07 | 0.62 | 11.2 | 11.39 | 11.127 | 31102 |
| 1741044900 | 11.27 | -0.03 | -0.27 | 11.28 | 11.3886 | 11.2205 | 10317 |
| 1740785700 | 11.3 | 0.1 | 0.89 | 11.1824 | 11.3 | 11.1 | 17227 |
| 1740699300 | 11.2 | 0 | 0.00 | 11.18 | 11.21 | 11.132 | 6525 |
| 1740612900 | 11.2 | 0.01 | 0.09 | 11.1439 | 11.2 | 10.8 | 10743 |
| 1740526500 | 11.19 | 0.04 | 0.36 | 11.1 | 11.19 | 11.1 | 5181 |
| 1740440100 | 11.15 | 0.03 | 0.27 | 11.0749 | 11.2 | 11.01 | 6280 |
| 1740180900 | 11.12 | 0.02 | 0.18 | 11.04 | 11.1591 | 11 | 9091 |
| 1740094500 | 11.1 | -0.06 | -0.54 | 11.205 | 11.3347 | 11 | 8825 |
| 1740008100 | 11.16 | 0.1 | 0.89 | 11.01 | 11.2403 | 11 | 15594 |
| 1739921700 | 11.0612 | 0.2 | 1.85 | 10.45 | 11.12 | 10.45 | 32009 |
| 1739576100 | 10.86 | 0.16 | 1.50 | 10.7461 | 10.86 | 10.66 | 10009 |
| 1739489700 | 10.699 | 0.08 | 0.74 | 10.6 | 10.8 | 10.6 | 15801 |
| 1739403300 | 10.62 | 0.04 | 0.42 | 10.52 | 10.63 | 10.49 | 5326 |
| 1739316900 | 10.5761 | -0.02 | -0.23 | 10.64 | 10.67 | 10.44 | 10277 |
| 1739230500 | 10.6 | 0.13 | 1.24 | 10.48 | 10.6 | 10.39 | 7874 |
| 1738971300 | 10.47 | -0.07 | -0.66 | 10.5 | 10.57 | 10.47 | 4854 |
| 1738884900 | 10.54 | 0.08 | 0.76 | 10.55 | 10.6299 | 10.48 | 9288 |
| 1738798500 | 10.46 | -0.08 | -0.76 | 10.6 | 10.6599 | 10.3912 | 9293 |
| 1738712100 | 10.54 | -0.14 | -1.31 | 10.565 | 10.641 | 10.51 | 8194 |
| 1738625700 | 10.68 | 0.03 | 0.28 | 10.46 | 10.68 | 10.46 | 7825 |
| 1738366500 | 10.65 | -0.03 | -0.28 | 10.6 | 10.7 | 10.6 | 9615 |
| 1738280100 | 10.68 | -0.03 | -0.28 | 10.77 | 10.77 | 10.55 | 9974 |
| 1738193700 | 10.71 | -0.03 | -0.28 | 10.66 | 10.75 | 10.55 | 13999 |
| 1738107300 | 10.74 | 0.05 | 0.47 | 10.7 | 10.74 | 10.56 | 10510 |
| 1738020900 | 10.69 | -0.02 | -0.19 | 10.6 | 10.8399 | 10.55 | 14010 |
| 1737761700 | 10.71 | -0.06 | -0.51 | 10.66 | 10.9299 | 10.66 | 19534 |
| 1737675300 | 10.765 | 0 | 0.00 | 10.765 | 10.765 | 10.765 | 0 |
| 1737588900 | 10.765 | -0.11 | -0.97 | 10.88 | 10.88 | 10.69 | 12997 |
| 1737502500 | 10.87 | 0.18 | 1.68 | 10.78 | 10.9385 | 10.69 | 24457 |
| 1737156900 | 10.69 | -0.07 | -0.65 | 10.75 | 10.79 | 10.6001 | 10347 |
| 1737070500 | 10.76 | 0.06 | 0.56 | 10.6 | 10.8 | 10.6 | 15968 |
| 1736984100 | 10.7 | 0.41 | 3.98 | 10.02 | 10.7099 | 10.02 | 84565 |
| 1736897700 | 10.29 | 0.06 | 0.61 | 10.19 | 10.39 | 10.19 | 19524 |
| 1736811300 | 10.228 | 0.2 | 1.97 | 10.08 | 10.28 | 10.0101 | 10634 |
| 1736552100 | 10.03 | -0.22 | -2.17 | 10.22 | 10.25 | 10.01 | 13104 |
| 1736379300 | 10.252 | 0.04 | 0.36 | 10.14 | 10.4497 | 10.14 | 12360 |
| 1736292900 | 10.215 | -0.16 | -1.56 | 10.22 | 10.35 | 10.1 | 12656 |
| 1736206500 | 10.3766 | -0.29 | -2.75 | 10.73 | 10.95 | 10.2 | 22124 |
| 1735947300 | 10.67 | -0.25 | -2.30 | 10.8892 | 10.9899 | 10.53 | 31971 |
| 1735860900 | 10.9207 | -0.07 | -0.63 | 10.915 | 11.0899 | 10.89 | 20267 |
| 1735688100 | 10.9899 | -0 | -0.00 | 10.96 | 11.055 | 10.86 | 46801 |
| 1735601700 | 10.99 | 0.43 | 4.07 | 10.52 | 11 | 10.51 | 113105 |
| 1735342500 | 10.56 | 0.19 | 1.83 | 10.425 | 10.56 | 10.4 | 10391 |
| 1735256100 | 10.37 | 0.1 | 0.97 | 10.27 | 10.47 | 10.27 | 31408 |
| 1735077840 | 10.27 | 0.05 | 0.49 | 10.2 | 10.3659 | 10.2 | 10808 |
| 1734996900 | 10.22 | -0.18 | -1.68 | 10.31 | 10.38 | 10.21 | 21755 |
| 1734737700 | 10.395 | 0.15 | 1.41 | 10.25 | 10.66 | 10.24 | 12863 |
| 1734651300 | 10.25 | -0.31 | -2.94 | 10.4 | 10.6099 | 10.25 | 27946 |
| 1734564900 | 10.56 | -0.07 | -0.61 | 10.63 | 10.74 | 10.31 | 47131 |
| 1734478500 | 10.625 | 0.39 | 3.76 | 10.2105 | 10.69 | 10.2105 | 64432 |
| 1734392100 | 10.24 | -0.19 | -1.82 | 10.0809 | 10.24 | 9.96 | 52109 |
| 1734132900 | 10.43 | 0.03 | 0.29 | 10.4581 | 10.5 | 10.31 | 76806 |
| 1734046500 | 10.4 | -0.01 | -0.10 | 10.45 | 10.575 | 10.39 | 60368 |
| 1733960100 | 10.41 | 0.09 | 0.87 | 10.37 | 10.43 | 10.36 | 14378 |
| 1733873700 | 10.32 | -0.04 | -0.39 | 10.3899 | 10.3899 | 10.31 | 14172 |
| 1733787300 | 10.36 | 0.08 | 0.78 | 10.27 | 10.38 | 10.2501 | 10902 |
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
