We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.952380952381 | 10.5 | 10.63 | 10.43 | 243570 | 10.52665861 | CS |
| 4 | -0.01 | -0.0942507068803 | 10.61 | 10.71 | 10.43 | 179074 | 10.5659002 | CS |
| 12 | 0.32 | 3.11284046693 | 10.28 | 10.825 | 9.97 | 174831 | 10.46850544 | CS |
| 26 | 0.45 | 4.43349753695 | 10.15 | 10.825 | 9.97 | 184443 | 10.43062895 | CS |
| 52 | 0.63 | 6.31895687061 | 9.97 | 10.825 | 9.2 | 183140 | 10.10424239 | CS |
| 156 | -1.9 | -15.2 | 12.5 | 12.63 | 8.76 | 195258 | 10.43272013 | CS |
| 260 | -1.25 | -10.5485232068 | 11.85 | 12.65 | 7.28 | 208439 | 10.71355642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 10.6 | 0.02 | 0.19 | 10.63 | 10.63 | 10.57 | 175066 |
| 1720040640 | 10.58 | 0 | 0.00 | 10.56 | 10.63 | 10.55 | 172540 |
| 1719960000 | 10.58 | 0.05 | 0.47 | 10.53 | 10.58 | 10.5 | 188206 |
| 1719873600 | 10.53 | 0.05 | 0.48 | 10.46 | 10.53 | 10.46 | 187680 |
| 1719614400 | 10.48 | -0.02 | -0.19 | 10.5 | 10.55 | 10.43 | 425855 |
| 1719528000 | 10.5 | -0.01 | -0.10 | 10.51 | 10.54 | 10.48 | 134675 |
| 1719441600 | 10.51 | -0.02 | -0.19 | 10.5 | 10.52 | 10.49 | 111036 |
| 1719355200 | 10.53 | -0.02 | -0.19 | 10.55 | 10.57 | 10.51 | 146665 |
| 1719268800 | 10.55 | -0.04 | -0.38 | 10.54 | 10.5999 | 10.5 | 400888 |
| 1719009600 | 10.59 | -0.03 | -0.28 | 10.62 | 10.65 | 10.561 | 153589 |
| 1718923200 | 10.62 | 0.04 | 0.38 | 10.56 | 10.63 | 10.54 | 157530 |
| 1718750400 | 10.58 | -0.03 | -0.28 | 10.58 | 10.625 | 10.54 | 161358 |
| 1718664000 | 10.61 | 0.03 | 0.28 | 10.6 | 10.64 | 10.56 | 170278 |
| 1718404800 | 10.58 | -0.09 | -0.84 | 10.64 | 10.65 | 10.57 | 64178 |
| 1718318400 | 10.67 | 0.03 | 0.28 | 10.69 | 10.7 | 10.62 | 126967 |
| 1718232000 | 10.64 | 0.03 | 0.28 | 10.66 | 10.71 | 10.64 | 130142 |
| 1718145600 | 10.61 | 0 | 0.00 | 10.62 | 10.63 | 10.58 | 99445 |
| 1718059200 | 10.61 | 0.01 | 0.09 | 10.63 | 10.63 | 10.55 | 141705 |
| 1717800000 | 10.6 | -0.04 | -0.38 | 10.61 | 10.65 | 10.57 | 250601 |
| 1717713600 | 10.64 | -0.1 | -0.93 | 10.7 | 10.735 | 10.62 | 154822 |
| 1717627200 | 10.74 | -0.03 | -0.28 | 10.75 | 10.785 | 10.74 | 234878 |
| 1717540800 | 10.77 | 0.04 | 0.37 | 10.74 | 10.78 | 10.72 | 185343 |
| 1717454400 | 10.73 | 0.05 | 0.47 | 10.68 | 10.76 | 10.645 | 152260 |
| 1717195200 | 10.68 | 0.05 | 0.47 | 10.63 | 10.69 | 10.59 | 164203 |
| 1717108800 | 10.63 | 0.04 | 0.38 | 10.61 | 10.65 | 10.6 | 85115 |
| 1717022400 | 10.59 | 0 | 0.00 | 10.59 | 10.6299 | 10.54 | 131954 |
| 1716936000 | 10.59 | -0.08 | -0.75 | 10.67 | 10.72 | 10.5701 | 160921 |
| 1716590400 | 10.67 | 0.03 | 0.28 | 10.68 | 10.73 | 10.6616 | 76087 |
| 1716504000 | 10.64 | -0.08 | -0.75 | 10.76 | 10.775 | 10.6201 | 126705 |
| 1716417600 | 10.72 | -0.08 | -0.74 | 10.8 | 10.825 | 10.71 | 136099 |
| 1716331200 | 10.8 | 0.13 | 1.22 | 10.68 | 10.81 | 10.67 | 174573 |
| 1716244800 | 10.67 | 0.08 | 0.76 | 10.58 | 10.68 | 10.57 | 142998 |
| 1715985600 | 10.59 | 0.03 | 0.28 | 10.6 | 10.64 | 10.581 | 130656 |
| 1715899200 | 10.56 | -0.08 | -0.75 | 10.61 | 10.65 | 10.55 | 123721 |
| 1715812800 | 10.64 | 0.13 | 1.24 | 10.56 | 10.65 | 10.55 | 219971 |
| 1715726400 | 10.51 | 0.01 | 0.10 | 10.49 | 10.5247 | 10.46 | 103956 |
| 1715640000 | 10.5 | 0 | 0.00 | 10.53 | 10.535 | 10.49 | 124429 |
| 1715380800 | 10.5 | -0.01 | -0.10 | 10.54 | 10.545 | 10.47 | 82266 |
| 1715294400 | 10.51 | 0 | 0.00 | 10.55 | 10.55 | 10.4801 | 137697 |
| 1715208000 | 10.51 | 0.01 | 0.10 | 10.48 | 10.54 | 10.46 | 119028 |
| 1715121600 | 10.5 | -0.06 | -0.57 | 10.55 | 10.58 | 10.4601 | 154362 |
| 1715035200 | 10.56 | 0.09 | 0.86 | 10.48 | 10.56 | 10.4698 | 159077 |
| 1714776000 | 10.47 | 0.04 | 0.38 | 10.46 | 10.48 | 10.435 | 163585 |
| 1714689600 | 10.43 | -0.03 | -0.29 | 10.4 | 10.44 | 10.3943 | 107537 |
| 1714603200 | 10.46 | 0.06 | 0.58 | 10.4 | 10.48 | 10.38 | 236662 |
| 1714516800 | 10.4 | -0.01 | -0.10 | 10.39 | 10.44 | 10.38 | 199876 |
| 1714430400 | 10.41 | 0.07 | 0.68 | 10.37 | 10.43 | 10.36 | 219098 |
| 1714171200 | 10.34 | 0.07 | 0.68 | 10.34 | 10.37 | 10.31 | 91934 |
| 1714084800 | 10.27 | -0.01 | -0.10 | 10.24 | 10.2898 | 10.21 | 257329 |
| 1713998400 | 10.28 | -0.04 | -0.39 | 10.35 | 10.37 | 10.27 | 277232 |
| 1713912000 | 10.32 | 0.11 | 1.08 | 10.23 | 10.32 | 10.19 | 218092 |
| 1713825600 | 10.21 | 0.16 | 1.59 | 10.08 | 10.21 | 10.07 | 253939 |
| 1713566400 | 10.05 | 0.02 | 0.20 | 10.07 | 10.12 | 10.005 | 200663 |
| 1713480000 | 10.03 | -0.05 | -0.50 | 10.09 | 10.1 | 10.01 | 238834 |
| 1713393600 | 10.08 | 0.1 | 1.00 | 10.03 | 10.13 | 10.03 | 295107 |
| 1713307200 | 9.98 | -0.04 | -0.40 | 9.9726 | 10.04 | 9.97 | 213119 |
| 1713220800 | 10.02 | -0.16 | -1.57 | 10.18 | 10.1989 | 9.97 | 337178 |
| 1712961600 | 10.18 | -0.1 | -0.97 | 10.28 | 10.28 | 10.16 | 150728 |
| 1712875200 | 10.28 | -0.1 | -0.94 | 10.4 | 10.4 | 10.24 | 279293 |
| 1712788800 | 10.378 | -0.12 | -1.16 | 10.4604 | 10.4604 | 10.36 | 155529 |
| 1712702400 | 10.5 | 0.03 | 0.29 | 10.49 | 10.51 | 10.45 | 80467 |
| 1712616000 | 10.47 | -0.04 | -0.38 | 10.51 | 10.56 | 10.45 | 231510 |
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
