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 | -0.14 | -1.28558310376 | 10.89 | 11.15 | 10.51 | 753296 | 10.74856385 | CS |
| 4 | 0.98 | 10.0307062436 | 9.77 | 11.1999 | 9.55 | 883926 | 10.49891672 | CS |
| 12 | 0.61 | 6.0157790927 | 10.14 | 11.1999 | 9.14 | 894609 | 10.22976442 | CS |
| 26 | -0.97 | -8.27645051195 | 11.72 | 11.97 | 9.14 | 862699 | 10.54684858 | CS |
| 52 | -1.17 | -9.81543624161 | 11.92 | 12.74 | 9.14 | 852890 | 10.6897854 | CS |
| 156 | -4.79 | -30.8236808237 | 15.54 | 15.98 | 7.91 | 1019188 | 11.57024768 | CS |
| 260 | -7.83 | -42.142088267 | 18.58 | 19.76 | 4.12 | 1156294 | 11.94176457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 10.76 | 0.04 | 0.37 | 10.78 | 10.865 | 10.695 | 632495 |
| 1722033600 | 10.72 | 0.1 | 0.94 | 10.7 | 10.8 | 10.575 | 569136 |
| 1721947200 | 10.62 | 0.08 | 0.76 | 10.59 | 10.84 | 10.54 | 844488 |
| 1721860800 | 10.54 | -0.54 | -4.87 | 10.99 | 10.99 | 10.51 | 947861 |
| 1721774400 | 11.08 | 0.2 | 1.84 | 10.83 | 11.15 | 10.83 | 689248 |
| 1721688000 | 10.88 | -0.03 | -0.27 | 10.89 | 10.96 | 10.83 | 715748 |
| 1721428800 | 10.91 | 0 | 0.00 | 10.92 | 11.065 | 10.84 | 758650 |
| 1721342400 | 10.91 | -0.07 | -0.64 | 10.96 | 11.1999 | 10.89 | 1418529 |
| 1721256000 | 10.98 | 0.17 | 1.57 | 10.56 | 11.01 | 10.53 | 1256130 |
| 1721169600 | 10.81 | 0.18 | 1.69 | 10.75 | 10.84 | 10.68 | 1200249 |
| 1721083200 | 10.63 | 0.06 | 0.57 | 10.56 | 10.7 | 10.5 | 1110798 |
| 1720824000 | 10.57 | 0.16 | 1.54 | 10.5 | 10.7672 | 10.5 | 1790574 |
| 1720737600 | 10.41 | 0.32 | 3.17 | 10.24 | 10.435 | 10.21 | 1021071 |
| 1720651200 | 10.09 | 0.14 | 1.41 | 9.95 | 10.09 | 9.95 | 537281 |
| 1720564800 | 9.95 | 0.03 | 0.30 | 9.9 | 10.015 | 9.8699999 | 483806 |
| 1720478400 | 9.92 | 0.17 | 1.74 | 9.82 | 9.93 | 9.815 | 773392 |
| 1720219200 | 9.75 | -0.02 | -0.20 | 9.81 | 9.83 | 9.715 | 632303 |
| 1720040640 | 9.77 | -0.01 | -0.10 | 9.78 | 9.855 | 9.735 | 450298 |
| 1719960000 | 9.78 | 0.13 | 1.35 | 9.63 | 9.84 | 9.622 | 721237 |
| 1719873600 | 9.65 | -0.28 | -2.82 | 9.77 | 9.8 | 9.55 | 873804 |
| 1719614400 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1719528000 | 9.93 | -0.16 | -1.59 | 10.1 | 10.13 | 9.83 | 1108307 |
| 1719441600 | 10.09 | 0.03 | 0.30 | 10.03 | 10.105 | 10 | 610489 |
| 1719355200 | 10.06 | -0.13 | -1.28 | 10.19 | 10.19 | 10.0509 | 538759 |
| 1719268800 | 10.19 | 0.1 | 0.99 | 10.14 | 10.29 | 10.11 | 921333 |
| 1719009600 | 10.09 | -0.05 | -0.49 | 10.15 | 10.18 | 9.985 | 2356096 |
| 1718923200 | 10.14 | 0.05 | 0.50 | 10.04 | 10.24 | 10.01 | 920520 |
| 1718750400 | 10.09 | -0.07 | -0.69 | 10.17 | 10.19 | 10.02 | 619737 |
| 1718664000 | 10.16 | 0.18 | 1.80 | 9.93 | 10.17 | 9.93 | 691703 |
| 1718404800 | 9.98 | 0.03 | 0.30 | 9.86 | 10.01 | 9.84 | 584166 |
| 1718318400 | 9.95 | -0.05 | -0.50 | 10 | 10.02 | 9.8699999 | 673380 |
| 1718232000 | 10 | 0.26 | 2.67 | 10 | 10.175 | 9.98 | 983258 |
| 1718145600 | 9.74 | -0.11 | -1.12 | 9.78 | 9.82 | 9.71 | 766986 |
| 1718059200 | 9.85 | -0.1 | -1.01 | 9.89 | 9.95 | 9.82 | 803044 |
| 1717800000 | 9.95 | -0.01 | -0.10 | 9.82 | 10.01 | 9.81 | 687868 |
| 1717713600 | 9.96 | -0.11 | -1.09 | 10.03 | 10.07 | 9.96 | 648818 |
| 1717627200 | 10.07 | 0.12 | 1.21 | 10 | 10.08 | 9.92 | 789447 |
| 1717540800 | 9.95 | -0.25 | -2.45 | 10.1 | 10.13 | 9.93 | 1064323 |
| 1717454400 | 10.2 | 0.1 | 0.99 | 10.19 | 10.22 | 9.14 | 590537 |
| 1717195200 | 10.1 | 0.17 | 1.71 | 9.96 | 10.13 | 9.88 | 977929 |
| 1717108800 | 9.93 | 0.16 | 1.64 | 9.88 | 9.98 | 9.7899999 | 658390 |
| 1717022400 | 9.77 | -0.22 | -2.20 | 9.84 | 9.96 | 9.77 | 749851 |
| 1716936000 | 9.99 | -0.18 | -1.77 | 10.22 | 10.26 | 9.99 | 655720 |
| 1716590400 | 10.17 | 0 | 0.00 | 10.24 | 10.27 | 10.13 | 920955 |
| 1716504000 | 10.17 | -0.2 | -1.93 | 10.4 | 10.4 | 10.15 | 1166199 |
| 1716417600 | 10.37 | -0.14 | -1.33 | 10.5 | 10.545 | 10.37 | 750241 |
| 1716331200 | 10.51 | 0.05 | 0.48 | 10.43 | 10.53 | 10.36 | 752706 |
| 1716244800 | 10.46 | -0.02 | -0.19 | 10.5 | 10.54 | 10.405 | 833637 |
| 1715985600 | 10.48 | 0.23 | 2.24 | 10.28 | 10.49 | 10.23 | 861051 |
| 1715899200 | 10.25 | 0.02 | 0.20 | 10.18 | 10.275 | 10.17 | 1084736 |
| 1715812800 | 10.23 | -0.03 | -0.29 | 10.41 | 10.43 | 10.205 | 1143575 |
| 1715726400 | 10.26 | 0.18 | 1.79 | 10.21 | 10.2957 | 10.18 | 1056439 |
| 1715640000 | 10.08 | -0.03 | -0.30 | 10.19 | 10.2 | 10.07 | 1309410 |
| 1715380800 | 10.11 | 0.11 | 1.10 | 10.02 | 10.145 | 10.01 | 975166 |
| 1715294400 | 10 | 0.03 | 0.30 | 9.96 | 10.03 | 9.94 | 1063379 |
| 1715208000 | 9.97 | -0.03 | -0.30 | 9.91 | 10.01 | 9.9 | 929302 |
| 1715121600 | 10 | -0.06 | -0.60 | 10.05 | 10.16 | 9.93 | 952854 |
| 1715035200 | 10.06 | 0.01 | 0.10 | 10.14 | 10.21 | 10.04 | 1103181 |
| 1714776000 | 10.05 | -0.08 | -0.79 | 10.32 | 10.39 | 10.02 | 1448893 |
| 1714689600 | 10.13 | 0.13 | 1.30 | 10.14 | 10.215 | 10.03 | 1256227 |
| 1714603200 | 10 | 0.37 | 3.84 | 9.65 | 10.15 | 9.65 | 1297796 |
| 1714516800 | 9.63 | -1.05 | -9.83 | 10.3 | 10.4 | 9.61 | 2436637 |
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
