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 | -0.970873786408 | 10.3 | 10.33 | 10.05 | 55368 | 10.19477454 | CS |
| 4 | 0.13 | 1.2909632572 | 10.07 | 10.37 | 9.99 | 69233 | 10.17559043 | CS |
| 12 | 0.01 | 0.0981354268891 | 10.19 | 10.54 | 9.7599 | 116234 | 10.0867581 | CS |
| 26 | -0.36 | -3.40909090909 | 10.56 | 10.72 | 9.7599 | 103596 | 10.24475558 | CS |
| 52 | 0.03 | 0.294985250737 | 10.17 | 10.72 | 9.7599 | 97549 | 10.21362969 | CS |
| 156 | -3.3 | -24.4444444444 | 13.5 | 13.99 | 8.55 | 132131 | 10.32809439 | CS |
| 260 | -4.65 | -31.3131313131 | 14.85 | 15.92 | 8.55 | 110912 | 11.4144416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 10.2 | 0.04 | 0.39 | 10.17 | 10.21 | 10.15 | 59559 |
| 1739490000 | 10.16 | 0.03 | 0.30 | 10.17 | 10.23 | 10.14 | 63614 |
| 1739403600 | 10.13 | -0.11 | -1.07 | 10.15 | 10.1599 | 10.05 | 83889 |
| 1739317200 | 10.24 | -0.01 | -0.10 | 10.25 | 10.2553 | 10.21 | 15918 |
| 1739230800 | 10.25 | -0.02 | -0.19 | 10.29 | 10.33 | 10.22 | 80290 |
| 1738971600 | 10.27 | -0.02 | -0.19 | 10.3 | 10.33 | 10.22 | 33128 |
| 1738885200 | 10.29 | 0 | 0.00 | 10.29 | 10.37 | 10.29 | 73680 |
| 1738798800 | 10.29 | 0.03 | 0.29 | 10.27 | 10.37 | 10.27 | 53820 |
| 1738712400 | 10.26 | 0.06 | 0.59 | 10.18 | 10.32 | 10.18 | 66467 |
| 1738626000 | 10.2 | -0.05 | -0.49 | 10.28 | 10.3 | 10.18 | 41768 |
| 1738366800 | 10.25 | 0.05 | 0.49 | 10.18 | 10.28 | 10.17 | 73894 |
| 1738280400 | 10.2 | 0.08 | 0.79 | 10.18 | 10.2 | 10.11 | 56157 |
| 1738194000 | 10.12 | 0 | 0.00 | 10.16 | 10.17 | 10.07 | 95924 |
| 1738107600 | 10.12 | -0.04 | -0.39 | 10.13 | 10.15 | 10.02 | 84355 |
| 1738021200 | 10.16 | 0.09 | 0.89 | 10.05 | 10.19 | 10 | 182745 |
| 1737762000 | 10.07 | -0.01 | -0.10 | 10.01 | 10.0908 | 9.99 | 52427 |
| 1737675600 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1737589200 | 10.08 | -0.04 | -0.40 | 10.08 | 10.13 | 10.04 | 60841 |
| 1737502800 | 10.12 | 0.03 | 0.30 | 10.13 | 10.13 | 10.05 | 57278 |
| 1737157200 | 10.09 | 0 | 0.00 | 10.07 | 10.14 | 10.07 | 69993 |
| 1737070800 | 10.09 | 0.07 | 0.70 | 10.04 | 10.1 | 9.9501 | 54754 |
| 1736984400 | 10.02 | 0.09 | 0.91 | 9.98 | 10.02 | 9.95 | 59061 |
| 1736898000 | 9.93 | 0.04 | 0.40 | 9.8699999 | 9.9723 | 9.8699999 | 42634 |
| 1736811600 | 9.89 | -0.01 | -0.10 | 9.94 | 9.95 | 9.8301 | 95964 |
| 1736552400 | 9.9 | -0.06 | -0.60 | 9.93 | 9.93 | 9.88 | 90012 |
| 1736379600 | 9.96 | 0 | 0.00 | 9.97 | 10 | 9.93 | 62350 |
| 1736293200 | 9.96 | -0.01 | -0.10 | 9.97 | 9.973234 | 9.9227 | 44698 |
| 1736206800 | 9.97 | -0.03 | -0.30 | 9.95 | 10.005 | 9.95 | 86694 |
| 1735947600 | 10 | 0.03 | 0.30 | 9.99 | 10.07 | 9.95 | 71216 |
| 1735861200 | 9.97 | 0.11 | 1.12 | 9.95 | 9.97 | 9.8699999 | 128861 |
| 1735688400 | 9.86 | 0.03 | 0.31 | 9.84 | 9.89 | 9.7899999 | 384551 |
| 1735602000 | 9.83 | 0.04 | 0.41 | 9.84 | 9.93 | 9.7899999 | 401552 |
| 1735342800 | 9.7899999 | -0.04 | -0.41 | 9.7899999 | 9.81 | 9.77 | 188471 |
| 1735256400 | 9.83 | 0.01 | 0.10 | 9.76 | 9.86 | 9.7599 | 256524 |
| 1735077840 | 9.82 | 0 | 0.00 | 9.86 | 9.86 | 9.8 | 97248 |
| 1734997200 | 9.82 | -0.02 | -0.20 | 9.8 | 9.8858 | 9.7899999 | 224785 |
| 1734738000 | 9.84 | -0.06 | -0.61 | 9.93 | 10.04 | 9.82 | 221936 |
| 1734651600 | 9.9 | -0.09 | -0.90 | 10 | 10.03 | 9.8699999 | 229849 |
| 1734565200 | 9.99 | -0.06 | -0.60 | 10.07 | 10.17 | 9.93 | 205021 |
| 1734478800 | 10.05 | -0.07 | -0.69 | 10.07 | 10.11 | 10.04 | 161980 |
| 1734392400 | 10.12 | -0.14 | -1.36 | 10.25 | 10.28 | 10.08 | 142588 |
| 1734133200 | 10.26 | -0.1 | -0.97 | 10.36 | 10.365 | 10.24 | 90700 |
| 1734046800 | 10.36 | -0.08 | -0.77 | 10.47 | 10.47 | 10.35 | 103914 |
| 1733960400 | 10.44 | 0.02 | 0.19 | 10.46 | 10.54 | 10.4 | 242239 |
| 1733874000 | 10.42 | 0.07 | 0.68 | 10.37 | 10.47 | 10.33 | 179633 |
| 1733787600 | 10.35 | 0 | 0.00 | 10.32 | 10.36 | 10.31 | 117955 |
| 1733528400 | 10.35 | -0.01 | -0.10 | 10.38 | 10.415 | 10.29 | 161290 |
| 1733442000 | 10.36 | -0.1 | -0.96 | 10.49 | 10.49 | 10.335 | 142628 |
| 1733355600 | 10.46 | 0.02 | 0.19 | 10.41 | 10.51 | 10.4 | 126820 |
| 1733269200 | 10.44 | 0.05 | 0.48 | 10.43 | 10.48 | 10.3817 | 131876 |
| 1733182800 | 10.39 | -0.06 | -0.57 | 10.42 | 10.47 | 10.38 | 127229 |
| 1732917840 | 10.45 | 0.1 | 0.97 | 10.39 | 10.45 | 10.39 | 21100 |
| 1732750800 | 10.35 | 0.1 | 0.98 | 10.3 | 10.38 | 10.285 | 38382 |
| 1732664400 | 10.25 | -0.02 | -0.19 | 10.27 | 10.2831 | 10.23 | 75050 |
| 1732578000 | 10.27 | 0.08 | 0.79 | 10.25 | 10.308 | 10.2301 | 121979 |
| 1732318800 | 10.19 | 0.04 | 0.34 | 10.19 | 10.19 | 10.15 | 98890 |
| 1732232400 | 10.155 | 0.01 | 0.15 | 10.14 | 10.17 | 10.1389 | 67328 |
| 1732146000 | 10.14 | 0 | 0.00 | 10.15 | 10.15 | 10.105 | 82806 |
| 1732059600 | 10.14 | -0.02 | -0.20 | 10.14 | 10.21 | 10.1365 | 134477 |
| 1731973200 | 10.16 | 0.01 | 0.10 | 10.19 | 10.19 | 10.13 | 122674 |
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
