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 | 0 | 10.08 | 10.3 | 10.04 | 41177 | 10.10977439 | CS |
| 4 | -0.0169 | -0.167378106151 | 10.0969 | 10.365 | 10.04 | 30845 | 10.1678521 | CS |
| 12 | 0.34 | 3.49075975359 | 9.74 | 10.4 | 9.615 | 24250 | 10.05187416 | CS |
| 26 | -0.17 | -1.65853658537 | 10.25 | 10.6199 | 9.615 | 24364 | 10.09653111 | CS |
| 52 | 0.33 | 3.38461538462 | 9.75 | 10.6199 | 8.59 | 34081 | 9.70085102 | CS |
| 156 | -3.75 | -27.114967462 | 13.83 | 15.436 | 8.59 | 43936 | 10.84447951 | CS |
| 260 | -2.54 | -20.1267828843 | 12.62 | 15.436 | 8.5 | 40722 | 11.34611956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 10.12 | 0.04 | 0.40 | 10.07 | 10.16 | 10.04 | 54919 |
| 1719960000 | 10.08 | -0.01 | -0.10 | 10.04 | 10.3 | 10.04 | 37987 |
| 1719873600 | 10.09 | -0.04 | -0.39 | 10.13 | 10.13 | 10.07 | 22069 |
| 1719614400 | 10.13 | 0.06 | 0.60 | 10.08 | 10.13 | 10.061 | 49732 |
| 1719528000 | 10.07 | -0.01 | -0.10 | 10.09 | 10.105 | 10.06 | 23995 |
| 1719441600 | 10.08 | -0.04 | -0.40 | 10.12 | 10.12 | 10.04 | 22345 |
| 1719355200 | 10.12 | -0.01 | -0.10 | 10.14 | 10.155 | 10.1 | 25199 |
| 1719268800 | 10.13 | 0.07 | 0.70 | 10.14 | 10.165 | 10.12 | 21771 |
| 1719009600 | 10.06 | -0.11 | -1.08 | 10.21 | 10.21 | 10.06 | 21391 |
| 1718923200 | 10.17 | -0.05 | -0.49 | 10.2 | 10.2047 | 10.17 | 16783 |
| 1718750400 | 10.22 | 0 | 0.00 | 10.23 | 10.28 | 10.205 | 35539 |
| 1718664000 | 10.22 | 0 | 0.00 | 10.23 | 10.23 | 10.1887 | 19218 |
| 1718404800 | 10.22 | -0.1 | -0.97 | 10.27 | 10.33 | 10.18 | 72007 |
| 1718318400 | 10.32 | 0.03 | 0.29 | 10.33 | 10.36 | 10.22 | 26673 |
| 1718232000 | 10.29 | 0.05 | 0.49 | 10.2598 | 10.365 | 10.25 | 38802 |
| 1718145600 | 10.24 | 0.06 | 0.59 | 10.18 | 10.25 | 10.18 | 35271 |
| 1718059200 | 10.18 | 0.01 | 0.10 | 10.18 | 10.18 | 10.14 | 15703 |
| 1717800000 | 10.17 | 0.02 | 0.15 | 10.0969 | 10.17 | 10.0969 | 15809 |
| 1717713600 | 10.1547 | 0.04 | 0.44 | 10.13 | 10.23 | 10.13 | 8880 |
| 1717627200 | 10.11 | -0.01 | -0.05 | 10.12 | 10.2 | 10.0325 | 63538 |
| 1717540800 | 10.1152 | 0.03 | 0.25 | 10.17 | 10.17 | 10.115 | 9450 |
| 1717454400 | 10.09 | 0.07 | 0.70 | 10.07 | 10.115 | 10.0527 | 17310 |
| 1717195200 | 10.02 | 0.03 | 0.30 | 9.99 | 10.04 | 9.99 | 17580 |
| 1717108800 | 9.99 | -0.08 | -0.79 | 10.07 | 10.0723 | 9.89 | 30894 |
| 1717022400 | 10.07 | -0.06 | -0.59 | 10.11 | 10.11 | 10.04 | 15005 |
| 1716936000 | 10.13 | -0.04 | -0.39 | 10.17 | 10.219 | 10.11 | 7092 |
| 1716590400 | 10.17 | 0.08 | 0.79 | 10.11 | 10.17 | 10.11 | 13242 |
| 1716504000 | 10.09 | -0.02 | -0.20 | 10.19 | 10.19 | 10.05 | 18989 |
| 1716417600 | 10.11 | -0.16 | -1.56 | 10.28 | 10.28 | 10.06 | 54059 |
| 1716331200 | 10.27 | -0.02 | -0.19 | 10.33 | 10.33 | 10.25 | 7810 |
| 1716244800 | 10.29 | -0.01 | -0.10 | 10.35 | 10.35 | 10.25 | 9577 |
| 1715985600 | 10.3 | 0.05 | 0.49 | 10.27 | 10.4 | 10.2553 | 33793 |
| 1715899200 | 10.25 | 0.05 | 0.54 | 10.24 | 10.26 | 10.2001 | 7239 |
| 1715812800 | 10.195 | 0.08 | 0.74 | 10.26 | 10.26 | 10.13 | 27805 |
| 1715726400 | 10.12 | 0.04 | 0.40 | 10.15 | 10.15 | 10.1 | 30527 |
| 1715640000 | 10.08 | -0.07 | -0.69 | 10.22 | 10.22 | 10.06 | 14258 |
| 1715380800 | 10.15 | -0.1 | -0.98 | 10.2 | 10.2 | 10.12 | 5767 |
| 1715294400 | 10.25 | 0.01 | 0.10 | 10.26 | 10.29 | 10.175 | 15876 |
| 1715208000 | 10.24 | 0.17 | 1.69 | 10.1 | 10.25 | 10.09 | 32847 |
| 1715121600 | 10.07 | 0.12 | 1.21 | 10 | 10.1 | 9.92 | 46452 |
| 1715035200 | 9.95 | 0.05 | 0.51 | 9.95 | 9.95 | 9.91 | 17992 |
| 1714776000 | 9.9 | 0.07 | 0.71 | 9.86 | 9.9 | 9.82 | 33167 |
| 1714689600 | 9.83 | 0.07 | 0.72 | 9.75 | 9.83 | 9.74 | 27194 |
| 1714603200 | 9.76 | 0.08 | 0.83 | 9.71 | 9.76 | 9.65 | 39344 |
| 1714516800 | 9.68 | -0.01 | -0.10 | 9.64 | 9.68 | 9.64 | 14031 |
| 1714430400 | 9.69 | 0.03 | 0.31 | 9.67 | 9.7 | 9.6641 | 6954 |
| 1714171200 | 9.66 | 0.02 | 0.21 | 9.64 | 9.6789 | 9.64 | 15965 |
| 1714084800 | 9.64 | -0.04 | -0.41 | 9.65 | 9.6649999 | 9.63 | 21002 |
| 1713998400 | 9.68 | -0.05 | -0.51 | 9.66 | 9.703 | 9.66 | 19995 |
| 1713912000 | 9.73 | 0.06 | 0.62 | 9.65 | 9.75 | 9.65 | 31168 |
| 1713825600 | 9.67 | -0.02 | -0.21 | 9.68 | 9.6883 | 9.66 | 7310 |
| 1713566400 | 9.69 | 0.02 | 0.21 | 9.69 | 9.71 | 9.64 | 25267 |
| 1713480000 | 9.6699 | -0.04 | -0.40 | 9.69 | 9.7199 | 9.651 | 5728 |
| 1713393600 | 9.709 | 0.06 | 0.61 | 9.65 | 9.709 | 9.65 | 20569 |
| 1713307200 | 9.65 | -0.02 | -0.21 | 9.64 | 9.68 | 9.615 | 29302 |
| 1713220800 | 9.67 | -0.12 | -1.23 | 9.74 | 9.7799 | 9.66 | 10759 |
| 1712961600 | 9.7899999 | 0.02 | 0.20 | 9.74 | 9.8 | 9.74 | 13298 |
| 1712875200 | 9.77 | -0.05 | -0.51 | 9.89 | 9.89 | 9.76 | 30141 |
| 1712788800 | 9.82 | -0.11 | -1.11 | 9.8699999 | 9.8699999 | 9.8 | 19418 |
| 1712702400 | 9.93 | 0.03 | 0.28 | 9.88 | 9.93 | 9.88 | 7975 |
| 1712616000 | 9.9026 | 0.04 | 0.43 | 9.88 | 9.95 | 9.8699999 | 27743 |
| 1712356800 | 9.86 | -0.04 | -0.40 | 9.89 | 9.89 | 9.84 | 32105 |
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
