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 | -0.08 | -0.743494423792 | 10.76 | 10.8 | 10.63 | 25272 | 10.71056087 | CS |
| 4 | 0.05 | 0.470366886171 | 10.63 | 10.9 | 10.62 | 30764 | 10.73198014 | CS |
| 12 | 0.22 | 2.10325047801 | 10.46 | 10.9 | 10.4 | 34865 | 10.67737382 | CS |
| 26 | 0.3 | 2.8901734104 | 10.38 | 10.9 | 10.165 | 38963 | 10.5925843 | CS |
| 52 | 0.37 | 3.58874878758 | 10.31 | 10.9 | 8.6 | 46193 | 10.1134685 | CS |
| 156 | -4.4 | -29.1777188329 | 15.08 | 15.66 | 8.6 | 54537 | 11.14399766 | CS |
| 260 | -3.19 | -22.9992790195 | 13.87 | 16.5 | 8.6 | 45706 | 12.00797362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 10.67 | -0.09 | -0.84 | 10.73 | 10.76 | 10.65 | 41146 |
| 1721774400 | 10.76 | 0.05 | 0.47 | 10.72 | 10.76 | 10.72 | 5050 |
| 1721688000 | 10.71 | 0.01 | 0.09 | 10.75 | 10.75 | 10.69 | 33578 |
| 1721428800 | 10.7 | -0.05 | -0.47 | 10.75 | 10.75 | 10.7 | 7983 |
| 1721342400 | 10.75 | -0.01 | -0.09 | 10.76 | 10.8 | 10.7348 | 38601 |
| 1721256000 | 10.76 | -0.07 | -0.66 | 10.83 | 10.83 | 10.74 | 41287 |
| 1721169600 | 10.831 | -0.01 | -0.08 | 10.84 | 10.86 | 10.83 | 27387 |
| 1721083200 | 10.84 | -0.06 | -0.50 | 10.84 | 10.8472 | 10.8102 | 24533 |
| 1720824000 | 10.895 | 0.06 | 0.60 | 10.86 | 10.9 | 10.771 | 14140 |
| 1720737600 | 10.83 | 0.06 | 0.56 | 10.82 | 10.84 | 10.77 | 11853 |
| 1720651200 | 10.77 | 0.03 | 0.28 | 10.75 | 10.77 | 10.72 | 29761 |
| 1720564800 | 10.74 | 0.04 | 0.37 | 10.74 | 10.75 | 10.73 | 25368 |
| 1720478400 | 10.7 | -0.02 | -0.19 | 10.69 | 10.7277 | 10.69 | 39366 |
| 1720219200 | 10.72 | 0 | 0.00 | 10.72 | 10.75 | 10.71 | 29172 |
| 1720040640 | 10.72 | 0 | 0.00 | 10.69 | 10.74 | 10.69 | 38229 |
| 1719960000 | 10.72 | 0.05 | 0.47 | 10.68 | 10.76 | 10.655 | 50389 |
| 1719873600 | 10.67 | 0 | 0.00 | 10.68 | 10.71 | 10.63 | 46945 |
| 1719614400 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1719528000 | 10.67 | 0.05 | 0.47 | 10.63 | 10.71 | 10.62 | 48958 |
| 1719441600 | 10.62 | -0.02 | -0.19 | 10.61 | 10.69 | 10.58 | 31184 |
| 1719355200 | 10.64 | -0.01 | -0.09 | 10.66 | 10.72 | 10.62 | 37662 |
| 1719268800 | 10.65 | 0.05 | 0.47 | 10.62 | 10.69 | 10.61 | 27007 |
| 1719009600 | 10.6 | -0.08 | -0.75 | 10.7 | 10.73 | 10.58 | 61275 |
| 1718923200 | 10.68 | -0.03 | -0.28 | 10.73 | 10.73 | 10.67 | 17961 |
| 1718750400 | 10.71 | -0.01 | -0.09 | 10.72 | 10.75 | 10.6999 | 46525 |
| 1718664000 | 10.72 | 0.03 | 0.23 | 10.71 | 10.76 | 10.66 | 78940 |
| 1718404800 | 10.695 | -0.11 | -0.97 | 10.72 | 10.8001 | 10.69 | 76886 |
| 1718318400 | 10.8 | 0.07 | 0.65 | 10.78 | 10.8 | 10.75 | 42498 |
| 1718232000 | 10.73 | 0.04 | 0.37 | 10.72 | 10.8199 | 10.71 | 41959 |
| 1718145600 | 10.6906 | 0.04 | 0.38 | 10.64 | 10.7 | 10.64 | 27150 |
| 1718059200 | 10.65 | 0.05 | 0.47 | 10.59 | 10.66 | 10.585 | 17796 |
| 1717800000 | 10.6 | -0.02 | -0.19 | 10.56 | 10.62 | 10.49 | 45764 |
| 1717713600 | 10.62 | 0.01 | 0.09 | 10.62 | 10.64 | 10.595 | 81011 |
| 1717627200 | 10.61 | 0.05 | 0.47 | 10.58 | 10.66 | 10.58 | 114856 |
| 1717540800 | 10.56 | 0.02 | 0.19 | 10.61 | 10.77 | 10.55 | 50627 |
| 1717454400 | 10.54 | 0.01 | 0.09 | 10.5 | 10.6277 | 10.5 | 52500 |
| 1717195200 | 10.53 | 0.01 | 0.10 | 10.53 | 10.67 | 10.51 | 20127 |
| 1717108800 | 10.52 | -0.05 | -0.47 | 10.55 | 10.63 | 10.5145 | 40464 |
| 1717022400 | 10.57 | -0.1 | -0.94 | 10.67 | 10.69 | 10.5499 | 19002 |
| 1716936000 | 10.67 | -0.04 | -0.37 | 10.7 | 10.7599 | 10.67 | 32522 |
| 1716590400 | 10.71 | 0.09 | 0.85 | 10.68 | 10.722 | 10.66 | 26642 |
| 1716504000 | 10.62 | -0.07 | -0.65 | 10.7 | 10.7 | 10.61 | 30679 |
| 1716417600 | 10.69 | -0.06 | -0.56 | 10.71 | 10.75 | 10.69 | 19696 |
| 1716331200 | 10.75 | 0.01 | 0.05 | 10.76 | 10.76 | 10.72 | 28238 |
| 1716244800 | 10.745 | 0.04 | 0.42 | 10.75 | 10.7549 | 10.7045 | 17601 |
| 1715985600 | 10.7 | -0.03 | -0.23 | 10.78 | 10.78 | 10.7 | 44991 |
| 1715899200 | 10.725 | -0.01 | -0.05 | 10.75 | 10.76 | 10.72 | 12118 |
| 1715812800 | 10.73 | 0.02 | 0.19 | 10.75 | 10.76 | 10.73 | 11556 |
| 1715726400 | 10.71 | -0.07 | -0.60 | 10.73 | 10.73 | 10.5 | 41980 |
| 1715640000 | 10.775 | 0.03 | 0.28 | 10.8 | 10.86 | 10.73 | 36759 |
| 1715380800 | 10.745 | 0.02 | 0.23 | 10.7 | 10.75 | 10.68 | 31461 |
| 1715294400 | 10.72 | 0.04 | 0.42 | 10.79 | 10.79 | 10.69 | 17434 |
| 1715208000 | 10.675 | -0.04 | -0.33 | 10.7 | 10.75 | 10.655 | 13078 |
| 1715121600 | 10.71 | 0.06 | 0.56 | 10.68 | 10.71 | 10.63 | 39410 |
| 1715035200 | 10.65 | 0.07 | 0.66 | 10.64 | 10.66 | 10.61 | 21155 |
| 1714776000 | 10.58 | 0.15 | 1.48 | 10.47 | 10.59 | 10.47 | 18499 |
| 1714689600 | 10.426 | -0.01 | -0.13 | 10.46 | 10.46 | 10.4 | 23659 |
| 1714603200 | 10.44 | 0.11 | 1.06 | 10.37 | 10.45 | 10.3511 | 41035 |
| 1714516800 | 10.33 | -0.03 | -0.29 | 10.32 | 10.38 | 10.31 | 16254 |
| 1714430400 | 10.36 | 0.05 | 0.44 | 10.35 | 10.39 | 10.34 | 13451 |
| 1714171200 | 10.3144 | -0.01 | -0.05 | 10.275 | 10.38 | 10.275 | 33842 |
| 1714084800 | 10.32 | -0.02 | -0.19 | 10.3 | 10.35 | 10.28 | 33300 |
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
