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 | -0.3 | -2.84090909091 | 10.56 | 10.7 | 10.3 | 25556 | 10.51987166 | CS |
| 4 | -0.43 | -4.02245088868 | 10.69 | 10.95 | 9.51 | 38792 | 10.37093932 | CS |
| 12 | 0.45 | 4.5871559633 | 9.81 | 11.58 | 9.51 | 42881 | 10.54805631 | CS |
| 26 | 1.01 | 10.9189189189 | 9.25 | 11.58 | 8.71 | 50118 | 10.26143885 | CS |
| 52 | -4.43 | -30.1565690946 | 14.69 | 16.26 | 8 | 74577 | 11.31685167 | CS |
| 156 | -16.01 | -60.9440426342 | 26.27 | 26.87 | 8 | 60476 | 16.70465556 | CS |
| 260 | -14.6 | -58.7288817377 | 24.86 | 26.95 | 8 | 57590 | 19.85044114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 10.36 | -0.15 | -1.43 | 10.4437 | 10.66 | 10.35 | 16954 |
| 1721342400 | 10.51 | 0.03 | 0.29 | 10.46 | 10.67 | 10.4001 | 22664 |
| 1721256000 | 10.48 | -0.21 | -2.00 | 10.69 | 10.69 | 10.3 | 47175 |
| 1721169600 | 10.6941 | 0.09 | 0.84 | 10.66 | 10.7 | 10.629 | 16144 |
| 1721083200 | 10.605 | 0.07 | 0.62 | 10.56 | 10.6499 | 10.53 | 23946 |
| 1720824000 | 10.54 | 0.09 | 0.86 | 10.51 | 10.57 | 10.43 | 15966 |
| 1720737600 | 10.45 | 0.41 | 4.08 | 10.04 | 10.46 | 10.04 | 33153 |
| 1720651200 | 10.04 | -0.3 | -2.90 | 10.35 | 10.41 | 9.51 | 171859 |
| 1720564800 | 10.34 | -0.04 | -0.39 | 10.35 | 10.4621 | 10.3 | 27665 |
| 1720478400 | 10.38 | -0.11 | -1.05 | 10.45 | 10.45 | 10.32 | 48282 |
| 1720219200 | 10.49 | -0.03 | -0.29 | 10.5 | 10.54 | 10.31 | 22396 |
| 1720040640 | 10.52 | 0.16 | 1.54 | 10.31 | 10.6 | 10.31 | 18707 |
| 1719960000 | 10.36 | -0.2 | -1.89 | 10.57 | 10.64 | 10.3 | 41868 |
| 1719873600 | 10.56 | 0.08 | 0.76 | 10.48 | 10.6 | 10.4 | 52717 |
| 1719614400 | 10.48 | 0.07 | 0.67 | 10.4292 | 10.49 | 10.23 | 66511 |
| 1719528000 | 10.41 | 0.04 | 0.39 | 10.47 | 10.57 | 10.37 | 28320 |
| 1719441600 | 10.37 | -0.23 | -2.17 | 10.51 | 10.59 | 10.3 | 44852 |
| 1719355200 | 10.6 | -0.08 | -0.75 | 10.71 | 10.71 | 10.3301 | 27199 |
| 1719268800 | 10.68 | -0.01 | -0.09 | 10.69 | 10.95 | 10.64 | 33569 |
| 1719009600 | 10.69 | 0.08 | 0.80 | 10.6 | 10.77 | 10.6 | 35862 |
| 1718923200 | 10.605 | -0.13 | -1.16 | 10.8 | 10.8 | 10.45 | 42423 |
| 1718750400 | 10.73 | 0.09 | 0.85 | 10.69 | 10.87 | 10.68 | 58327 |
| 1718664000 | 10.64 | 0.09 | 0.85 | 10.61 | 10.7 | 10.25 | 46623 |
| 1718404800 | 10.55 | -0.55 | -4.95 | 10.8 | 10.8 | 10.33 | 35332 |
| 1718318400 | 11.1 | -0.08 | -0.72 | 11.15 | 11.19 | 11.04 | 46624 |
| 1718232000 | 11.18 | 0.01 | 0.09 | 11.108 | 11.3 | 11.108 | 36082 |
| 1718145600 | 11.17 | -0.04 | -0.31 | 11.09 | 11.17 | 10.96 | 42156 |
| 1718059200 | 11.205 | 0.12 | 1.04 | 11.08 | 11.205 | 11 | 55992 |
| 1717800000 | 11.09 | 0.03 | 0.27 | 10.91 | 11.09 | 10.88 | 38139 |
| 1717713600 | 11.06 | -0.14 | -1.25 | 11.27 | 11.31 | 11 | 60387 |
| 1717627200 | 11.2 | -0.15 | -1.32 | 11.39 | 11.58 | 11.0701 | 81425 |
| 1717540800 | 11.35 | 0.32 | 2.90 | 11.03 | 11.4 | 11.03 | 126137 |
| 1717454400 | 11.03 | 0.06 | 0.55 | 10.78 | 11.2 | 10.6934 | 141615 |
| 1717195200 | 10.97 | 0.89 | 8.83 | 10.1 | 10.97 | 10.1 | 207914 |
| 1717108800 | 10.08 | 0.05 | 0.50 | 10.03 | 10.1132 | 9.97 | 19364 |
| 1717022400 | 10.03 | 0.06 | 0.60 | 9.97 | 10.08 | 9.94 | 32962 |
| 1716936000 | 9.97 | 0.06 | 0.61 | 9.92 | 10.08 | 9.92 | 26115 |
| 1716590400 | 9.91 | 0.02 | 0.20 | 9.88 | 9.99 | 9.88 | 20087 |
| 1716504000 | 9.89 | -0.11 | -1.10 | 10.03 | 10.03 | 9.8 | 48756 |
| 1716417600 | 10 | -0.02 | -0.20 | 10.08 | 10.1 | 10 | 23670 |
| 1716331200 | 10.02 | -0.05 | -0.50 | 10.08 | 10.29 | 10.02 | 29991 |
| 1716244800 | 10.07 | 0.01 | 0.08 | 10.082 | 10.2 | 10.02 | 18119 |
| 1715985600 | 10.0617 | 0.04 | 0.42 | 10.34 | 10.34 | 10 | 33901 |
| 1715899200 | 10.02 | -0.02 | -0.20 | 10.03 | 10.08 | 10 | 50691 |
| 1715812800 | 10.04 | 0.06 | 0.60 | 10.07 | 10.1835 | 9.99 | 48219 |
| 1715726400 | 9.98 | 0.03 | 0.30 | 9.99 | 10.12 | 9.96 | 18995 |
| 1715640000 | 9.95 | 0.07 | 0.71 | 9.88 | 10.168 | 9.88 | 11821 |
| 1715380800 | 9.88 | 0.07 | 0.71 | 9.88 | 10.188 | 9.81 | 28397 |
| 1715294400 | 9.81 | -0.14 | -1.41 | 9.98 | 10 | 9.81 | 22463 |
| 1715208000 | 9.95 | -0.17 | -1.68 | 10.08 | 10.18 | 9.93 | 27164 |
| 1715121600 | 10.12 | -0.02 | -0.20 | 10.15 | 10.24 | 10.05 | 24586 |
| 1715035200 | 10.14 | 0.12 | 1.20 | 10.12 | 10.2 | 10.12 | 19297 |
| 1714776000 | 10.02 | 0.06 | 0.60 | 10.01 | 10.2 | 9.95 | 24619 |
| 1714689600 | 9.96 | 0.11 | 1.12 | 9.9 | 10.04 | 9.85 | 15448 |
| 1714603200 | 9.85 | 0.02 | 0.20 | 9.84 | 9.9413 | 9.8 | 23832 |
| 1714516800 | 9.83 | 0 | 0.00 | 9.88 | 9.9 | 9.7101 | 59350 |
| 1714430400 | 9.83 | 0.08 | 0.82 | 9.81 | 9.9399 | 9.81 | 15477 |
| 1714171200 | 9.75 | -0.15 | -1.52 | 9.96 | 10.038 | 9.75 | 20797 |
| 1714084800 | 9.9 | -0.1 | -1.00 | 9.92 | 9.99 | 9.85 | 28774 |
| 1713998400 | 10 | 0.03 | 0.30 | 9.95 | 10.07 | 9.9312 | 27267 |
| 1713912000 | 9.97 | 0.14 | 1.42 | 9.81 | 10.0932 | 9.81 | 50496 |
| 1713825600 | 9.83 | -0.12 | -1.21 | 9.98 | 10.028 | 9.83 | 20173 |
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
