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 | 0.39 | 3.9156626506 | 9.96 | 10.3 | 9.88 | 3768 | 10.02812435 | SP |
| 4 | 0.05 | 0.485436893204 | 10.3 | 10.4989 | 9.8737 | 2049 | 10.14460386 | SP |
| 12 | 0.14 | 1.37120470127 | 10.21 | 10.78 | 9.8737 | 1969 | 10.30790396 | SP |
| 26 | -0.61 | -5.56569343066 | 10.96 | 10.98 | 9.5 | 2490 | 10.19114299 | SP |
| 52 | 0.21 | 2.07100591716 | 10.14 | 11.38 | 9.5 | 2990 | 10.46175624 | SP |
| 156 | -10.78 | -51.0175106484 | 21.13 | 21.3 | 9.5 | 2877 | 14.21609241 | SP |
| 260 | -14.53 | -58.4003215434 | 24.88 | 25 | 9.5 | 3048 | 15.54594737 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 10.35 | 0.06 | 0.58 | 10.27 | 10.35 | 10.26 | 1842 |
| 1732232100 | 10.29 | 0.3 | 3.00 | 10.03 | 10.3 | 10.03 | 2940 |
| 1732145700 | 9.99 | -0.01 | -0.10 | 9.94 | 9.99 | 9.93 | 8042 |
| 1732059300 | 10 | 0.05 | 0.46 | 9.95 | 10 | 9.948 | 3982 |
| 1731972900 | 9.9538 | 0.07 | 0.75 | 9.9121 | 9.98 | 9.91 | 3017 |
| 1731713700 | 9.88 | -0.15 | -1.50 | 9.96 | 9.96 | 9.88 | 858 |
| 1731627300 | 10.03 | 0.12 | 1.26 | 10 | 10.03 | 9.9501 | 857 |
| 1731540900 | 9.9052 | -0.06 | -0.58 | 9.8737 | 9.93 | 9.8737 | 1399 |
| 1731454500 | 9.9625 | -0.25 | -2.46 | 10.06 | 10.08 | 9.92 | 2753 |
| 1731368100 | 10.2139 | 0.03 | 0.33 | 10.14 | 10.2139 | 10.14 | 2274 |
| 1731108900 | 10.18 | -0.24 | -2.30 | 10.27 | 10.32 | 10.15 | 1417 |
| 1731022500 | 10.42 | -0.04 | -0.38 | 10.4001 | 10.4989 | 10.39 | 2332 |
| 1730936100 | 10.46 | 0.04 | 0.35 | 10.44 | 10.49 | 10.427 | 1309 |
| 1730849700 | 10.4234 | 0.01 | 0.12 | 10.38 | 10.49 | 10.38 | 1602 |
| 1730763300 | 10.4105 | 0.1 | 0.97 | 10.39 | 10.45 | 10.39 | 532 |
| 1730500500 | 10.31 | -0.03 | -0.27 | 10.26 | 10.395 | 10.26 | 1051 |
| 1730414100 | 10.3383 | 0.01 | 0.08 | 10.29 | 10.345 | 10.29 | 2301 |
| 1730327700 | 10.33 | -0.01 | -0.05 | 10.439 | 10.439 | 10.33 | 555 |
| 1730241300 | 10.335 | -0.07 | -0.63 | 10.37 | 10.39 | 10.335 | 142 |
| 1730154900 | 10.4 | 0.12 | 1.17 | 10.41 | 10.41 | 10.4 | 324 |
| 1729895700 | 10.28 | -0.02 | -0.16 | 10.3 | 10.46 | 10.28 | 3292 |
| 1729809300 | 10.296 | 0.05 | 0.45 | 10.32 | 10.32 | 10.27 | 1361 |
| 1729722900 | 10.25 | 0.01 | 0.08 | 10.23 | 10.27 | 10.23 | 1274 |
| 1729636500 | 10.2413 | -0.02 | -0.17 | 10.22 | 10.2413 | 10.22 | 535 |
| 1729550100 | 10.2591 | -0.1 | -0.93 | 10.33 | 10.36 | 10.22 | 2062 |
| 1729290900 | 10.355 | 0.07 | 0.68 | 10.41 | 10.41 | 10.34 | 774 |
| 1729204500 | 10.2851 | -0.1 | -0.96 | 10.37 | 10.37 | 10.2606 | 2181 |
| 1729118100 | 10.3849 | 0.09 | 0.86 | 10.35 | 10.39 | 10.35 | 323 |
| 1729031700 | 10.2966 | -0.15 | -1.39 | 10.44 | 10.44 | 10.2966 | 1820 |
| 1728945300 | 10.4421 | -0.01 | -0.12 | 10.43 | 10.4421 | 10.32 | 594 |
| 1728686100 | 10.4547 | 0.08 | 0.75 | 10.475 | 10.52 | 10.43 | 3763 |
| 1728599700 | 10.3766 | -0 | -0.03 | 10.3 | 10.39 | 10.28 | 3396 |
| 1728513300 | 10.3793 | -0.04 | -0.39 | 10.32 | 10.4027 | 10.32 | 1501 |
| 1728426900 | 10.42 | -0.27 | -2.48 | 10.51 | 10.51 | 10.4083 | 4510 |
| 1728340500 | 10.685 | -0.07 | -0.64 | 10.76 | 10.76 | 10.685 | 1315 |
| 1728081300 | 10.7533 | 0.07 | 0.65 | 10.76 | 10.76 | 10.75 | 114 |
| 1727994900 | 10.6843 | -0.1 | -0.89 | 10.63 | 10.6843 | 10.63 | 94 |
| 1727908500 | 10.78 | 0.12 | 1.13 | 10.7679 | 10.78 | 10.75 | 2915 |
| 1727822100 | 10.66 | -0.1 | -0.93 | 10.68 | 10.68 | 10.66 | 92 |
| 1727735520 | 10.76 | 0.11 | 1.03 | 10.78 | 10.78 | 10.66 | 3320 |
| 1727476500 | 10.65 | -0.03 | -0.24 | 10.64 | 10.75 | 10.6399 | 9943 |
| 1727390100 | 10.6761 | 0.28 | 2.72 | 10.55 | 10.72 | 10.55 | 5817 |
| 1727303700 | 10.3934 | -0.09 | -0.84 | 10.51 | 10.54 | 10.3692 | 936 |
| 1727217300 | 10.4812 | 0.11 | 1.11 | 10.44 | 10.5 | 10.44 | 3191 |
| 1727130900 | 10.3664 | 0.03 | 0.30 | 10.35 | 10.3664 | 10.34 | 186 |
| 1726871700 | 10.3359 | -0.12 | -1.10 | 10.45 | 10.45 | 10.25 | 2271 |
| 1726785300 | 10.4512 | 0.21 | 2.06 | 10.42 | 10.4512 | 10.42 | 223 |
| 1726698900 | 10.24 | 0.07 | 0.68 | 10.25 | 10.27 | 10.19 | 1364 |
| 1726612500 | 10.1713 | 0.02 | 0.17 | 10.2 | 10.225 | 10.11 | 6118 |
| 1726526100 | 10.1539 | 0.02 | 0.15 | 10.17 | 10.17 | 10.14 | 615 |
| 1726266900 | 10.1388 | 0.12 | 1.15 | 10.04 | 10.1388 | 10.04 | 34 |
| 1726180500 | 10.0232 | 0.02 | 0.18 | 10.05 | 10.05 | 10.0232 | 2619 |
| 1726094100 | 10.0052 | 0.02 | 0.20 | 9.94 | 10.0052 | 9.94 | 418 |
| 1726007700 | 9.985 | -0.1 | -0.99 | 9.985 | 9.985 | 9.985 | 156 |
| 1725921300 | 10.085 | 0.07 | 0.65 | 10.02 | 10.085 | 10.02 | 2744 |
| 1725662100 | 10.0197 | -0.09 | -0.86 | 10.05 | 10.05 | 10.01 | 5222 |
| 1725575700 | 10.1062 | 0 | 0.04 | 10.16 | 10.16 | 10.1062 | 205 |
| 1725489300 | 10.1024 | -0.02 | -0.22 | 10.18 | 10.18 | 10.1024 | 101 |
| 1725402900 | 10.125 | -0.06 | -0.59 | 10.1 | 10.125 | 10.03 | 1038 |
| 1725057300 | 10.1853 | 0.02 | 0.21 | 10.21 | 10.21 | 10.1853 | 43 |
| 1724970900 | 10.1644 | 0.02 | 0.24 | 10.17 | 10.23 | 10.14 | 322 |
| 1724884500 | 10.14 | -0.02 | -0.20 | 10.13 | 10.14 | 10.1061 | 231 |
| 1724798100 | 10.16 | -0.04 | -0.41 | 10.19 | 10.19 | 10.15 | 257 |
| 1724711700 | 10.202 | -0.03 | -0.24 | 10.22 | 10.23 | 10.13 | 1148 |
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
