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 | -0.56 | -4.86533449175 | 11.51 | 11.51 | 10.7 | 32463 | 11.07569466 | CS |
| 4 | -0.06 | -0.544959128065 | 11.01 | 11.73 | 10.42 | 36384 | 11.09364146 | CS |
| 12 | 0.17 | 1.57699443414 | 10.78 | 12.1685 | 10.24 | 48352 | 11.08620965 | CS |
| 26 | 0.43 | 4.08745247148 | 10.52 | 12.1685 | 9.51 | 47158 | 10.80065751 | CS |
| 52 | 2.31 | 26.7361111111 | 8.64 | 12.9897 | 8.4 | 53388 | 10.85488234 | CS |
| 156 | -13.58 | -55.360782715 | 24.53 | 24.53 | 8.15 | 34308 | 13.03203882 | CS |
| 260 | 0.77 | 7.56385068762 | 10.18 | 25.49 | 6.3142 | 38467 | 13.57283859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 10.95 | -0.04 | -0.36 | 11.01 | 11.07 | 10.9261 | 12518 |
| 1732232100 | 10.99 | 0.07 | 0.64 | 10.96 | 11.12 | 10.83 | 18420 |
| 1732145700 | 10.92 | -0.04 | -0.36 | 11.01 | 11.1699 | 10.92 | 29271 |
| 1732059300 | 10.96 | -0.05 | -0.45 | 10.8101 | 11.12 | 10.7912 | 28601 |
| 1731972900 | 11.01 | -0.41 | -3.59 | 10.77 | 11.36 | 10.7 | 49205 |
| 1731713700 | 11.42 | -0.16 | -1.38 | 11.51 | 11.51 | 11.27 | 36820 |
| 1731627300 | 11.58 | 0.34 | 3.02 | 11.48 | 11.64 | 11.48 | 25249 |
| 1731540900 | 11.24 | 0.11 | 0.99 | 11.3701 | 11.51 | 11.24 | 34522 |
| 1731454500 | 11.13 | -0.27 | -2.37 | 11.23 | 11.35 | 11.13 | 12120 |
| 1731368100 | 11.4 | 0.5 | 4.59 | 11.12 | 11.4148 | 11.12 | 27475 |
| 1731108900 | 10.9 | 0.15 | 1.40 | 10.63 | 10.92 | 10.63 | 163486 |
| 1731022500 | 10.75 | -0.03 | -0.28 | 10.81 | 10.89 | 10.42 | 44738 |
| 1730936100 | 10.78 | -0.18 | -1.64 | 10.96 | 11.14 | 10.78 | 35753 |
| 1730849700 | 10.96 | -0.03 | -0.27 | 10.98 | 11.08 | 10.91 | 13460 |
| 1730763300 | 10.99 | -0.18 | -1.61 | 11.17 | 11.1949 | 10.95 | 16504 |
| 1730500500 | 11.17 | -0.04 | -0.36 | 11.23 | 11.3604 | 11.0901 | 23392 |
| 1730414100 | 11.21 | -0.34 | -2.94 | 11.46 | 11.55 | 11.21 | 30612 |
| 1730327700 | 11.55 | 0.35 | 3.13 | 11.57 | 11.73 | 11.37 | 47837 |
| 1730241300 | 11.2 | -0.12 | -1.06 | 11.3 | 11.3 | 11.1301 | 49288 |
| 1730154900 | 11.32 | 0.14 | 1.25 | 11.25 | 11.45 | 11.18 | 18012 |
| 1729895700 | 11.18 | 0.12 | 1.08 | 11.01 | 11.2215 | 11.01 | 22912 |
| 1729809300 | 11.06 | -0.09 | -0.81 | 11.16 | 11.19 | 11.01 | 12309 |
| 1729722900 | 11.15 | -0.17 | -1.50 | 11.32 | 11.32 | 11.0101 | 11554 |
| 1729636500 | 11.32 | -0.17 | -1.48 | 11.48 | 11.49 | 11.225 | 33599 |
| 1729550100 | 11.49 | 0.3 | 2.68 | 11.35 | 11.54 | 11.3376 | 18959 |
| 1729290900 | 11.19 | 0.03 | 0.27 | 11.15 | 11.3101 | 11.15 | 15848 |
| 1729204500 | 11.16 | -0.06 | -0.53 | 11.25 | 11.25 | 11.1 | 13665 |
| 1729118100 | 11.22 | -0.02 | -0.18 | 11.13 | 11.2599 | 11.12 | 25210 |
| 1729031700 | 11.24 | 0.12 | 1.08 | 11.02 | 11.28 | 11.02 | 19489 |
| 1728945300 | 11.12 | -0.09 | -0.80 | 11.24 | 11.2967 | 11.08 | 18662 |
| 1728686100 | 11.21 | 0.22 | 2.00 | 11.05 | 11.29 | 11.05 | 22576 |
| 1728599700 | 10.99 | -0.12 | -1.08 | 10.99 | 11.09 | 10.8415 | 28131 |
| 1728513300 | 11.11 | -0.23 | -2.03 | 11.26 | 11.26 | 11.09 | 16778 |
| 1728426900 | 11.34 | 0.03 | 0.27 | 11.32 | 11.4 | 11.25 | 17209 |
| 1728340500 | 11.31 | -0.17 | -1.48 | 11.33 | 11.4022 | 11.28 | 15197 |
| 1728081300 | 11.48 | 0.04 | 0.35 | 11.5 | 11.57 | 11.32 | 24328 |
| 1727994900 | 11.44 | -0.21 | -1.80 | 11.575 | 11.6799 | 11.4392 | 18832 |
| 1727908500 | 11.65 | 0.02 | 0.17 | 11.4786 | 11.75 | 11.4786 | 16081 |
| 1727822100 | 11.63 | -0.19 | -1.61 | 11.91 | 11.9101 | 11.52 | 41580 |
| 1727735520 | 11.82 | -0.06 | -0.51 | 11.9 | 11.98 | 11.78 | 27614 |
| 1727476500 | 11.88 | -0.03 | -0.25 | 11.9 | 11.9853 | 11.8229 | 15376 |
| 1727390100 | 11.91 | 0.14 | 1.19 | 11.91 | 12.1685 | 11.8915 | 44483 |
| 1727303700 | 11.77 | 0.12 | 1.03 | 11.71 | 11.78 | 11.6101 | 40809 |
| 1727217300 | 11.65 | 0.38 | 3.37 | 11.42 | 11.74 | 11.42 | 43255 |
| 1727130900 | 11.27 | -0.12 | -1.05 | 11.4 | 11.46 | 11.205 | 49628 |
| 1726871700 | 11.39 | -0.15 | -1.30 | 11.56 | 11.56 | 11.15 | 107137 |
| 1726785300 | 11.54 | 0.21 | 1.85 | 11.32 | 11.56 | 11.16 | 154062 |
| 1726698900 | 11.33 | 0.04 | 0.35 | 11.38 | 11.39 | 11.25 | 36638 |
| 1726612500 | 11.29 | -0.38 | -3.26 | 11.64 | 11.64 | 11.2 | 64843 |
| 1726526100 | 11.67 | 0.17 | 1.48 | 11.59 | 11.75 | 11.49 | 43064 |
| 1726266900 | 11.5 | 0.16 | 1.41 | 11.44 | 11.67 | 11.42 | 55504 |
| 1726180500 | 11.34 | 0.71 | 6.68 | 10.65 | 11.44 | 10.65 | 93626 |
| 1726094100 | 10.63 | -0.09 | -0.84 | 10.68 | 10.7399 | 10.495 | 316495 |
| 1726007700 | 10.72 | 0.48 | 4.69 | 10.31 | 10.78 | 10.31 | 409648 |
| 1725921300 | 10.24 | -0.23 | -2.20 | 10.39 | 10.5299 | 10.24 | 32982 |
| 1725662100 | 10.47 | -0.22 | -2.06 | 10.77 | 10.77 | 10.45 | 49899 |
| 1725575700 | 10.69 | 0.02 | 0.19 | 10.81 | 10.88 | 10.69 | 30665 |
| 1725489300 | 10.67 | 0 | 0.00 | 10.66 | 10.8 | 10.66 | 18577 |
| 1725402900 | 10.67 | -0.18 | -1.66 | 10.89 | 10.89 | 10.61 | 70514 |
| 1725057300 | 10.85 | 0.05 | 0.46 | 10.78 | 10.9246 | 10.78 | 50247 |
| 1724970900 | 10.8 | 0.03 | 0.28 | 10.82 | 10.9 | 10.76 | 42758 |
| 1724884500 | 10.77 | 0.04 | 0.37 | 10.78 | 10.87 | 10.749 | 33497 |
| 1724798100 | 10.73 | 0.01 | 0.09 | 10.73 | 10.8 | 10.65 | 84899 |
| 1724711700 | 10.72 | 0 | 0.00 | 10.73 | 10.7932 | 10.61 | 32912 |
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
