Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.570342205323 | 10.52 | 10.655 | 10.365 | 1279270 | 10.50463445 | CS |
| 4 | -0.66 | -5.871886121 | 11.24 | 11.495 | 10.175 | 1689760 | 10.78442561 | CS |
| 12 | -0.81 | -7.11150131694 | 11.39 | 11.895 | 10.175 | 1464978 | 10.97630563 | CS |
| 26 | -3.02 | -22.2058823529 | 13.6 | 14.525 | 10.175 | 1340711 | 11.7178211 | CS |
| 52 | -0.75 | -6.61959399823 | 11.33 | 14.525 | 10.175 | 1081725 | 12.06856215 | CS |
| 156 | -10.43 | -49.6430271299 | 21.01 | 21.46 | 10.175 | 950742 | 13.72705607 | CS |
| 260 | -12.61 | -54.376886589 | 23.19 | 29.695 | 10.175 | 841879 | 16.57414826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 10.58 | 0.03 | 0.28 | 10.55 | 10.69 | 10.53 | 953374 |
| 1743028800 | 10.55 | 0.1 | 0.96 | 10.49 | 10.575 | 10.4408 | 1052250 |
| 1742942400 | 10.45 | -0.14 | -1.32 | 10.62 | 10.645 | 10.365 | 1398289 |
| 1742856000 | 10.59 | 0.15 | 1.44 | 10.47 | 10.62 | 10.47 | 823941 |
| 1742596800 | 10.44 | -0.15 | -1.42 | 10.54 | 10.63 | 10.39 | 1209705 |
| 1742510400 | 10.59 | 0.04 | 0.38 | 10.52 | 10.655 | 10.46 | 1067355 |
| 1742424000 | 10.55 | 0 | 0.00 | 10.53 | 10.635 | 10.445 | 1449590 |
| 1742337600 | 10.55 | -0.17 | -1.59 | 10.66 | 10.75 | 10.49 | 1144648 |
| 1742251200 | 10.72 | 0.15 | 1.42 | 10.7 | 10.99 | 10.685 | 1569616 |
| 1741992000 | 10.57 | 0.31 | 3.02 | 10.32 | 10.58 | 10.32 | 1337776 |
| 1741905600 | 10.26 | -0.13 | -1.25 | 10.45 | 10.55 | 10.25 | 1229179 |
| 1741819200 | 10.39 | 0.04 | 0.39 | 10.36 | 10.49 | 10.175 | 1801465 |
| 1741732800 | 10.35 | -0.42 | -3.90 | 10.77 | 10.89 | 10.32 | 2795642 |
| 1741646400 | 10.77 | -0.37 | -3.32 | 11.1 | 11.275 | 10.735 | 3204014 |
| 1741390800 | 11.14 | 0.1 | 0.91 | 11.11 | 11.2599 | 11.02 | 2009961 |
| 1741304400 | 11.04 | -0.07 | -0.63 | 11.03 | 11.12 | 10.925 | 1823792 |
| 1741218000 | 11.11 | -0.18 | -1.59 | 10.98 | 11.24 | 10.91 | 2019377 |
| 1741131600 | 11.29 | -0.02 | -0.18 | 11.31 | 11.495 | 11.25 | 1776057 |
| 1741045200 | 11.31 | 0.04 | 0.35 | 11.29 | 11.46 | 11.24 | 1667227 |
| 1740786000 | 11.27 | -0.03 | -0.27 | 11.26 | 11.41 | 11.185 | 2039517 |
| 1740699600 | 11.3 | 0.1 | 0.89 | 11.24 | 11.38 | 11.205 | 1578826 |
| 1740613200 | 11.2 | -0.25 | -2.18 | 11.46 | 11.4953 | 11.13 | 2589924 |
| 1740526800 | 11.45 | 0.65 | 6.02 | 10.93 | 11.795 | 10.7 | 3559768 |
| 1740440400 | 10.8 | 0.01 | 0.09 | 10.79 | 10.915 | 10.755 | 1914706 |
| 1740181200 | 10.79 | 0.1 | 0.94 | 10.78 | 10.85 | 10.67 | 1729839 |
| 1740094800 | 10.69 | 0.2 | 1.91 | 10.45 | 10.745 | 10.45 | 1444536 |
| 1740008400 | 10.49 | -0.17 | -1.59 | 10.59 | 10.59 | 10.46 | 1908833 |
| 1739922000 | 10.66 | 0.03 | 0.28 | 10.6 | 10.72 | 10.5 | 1557556 |
| 1739576400 | 10.63 | -0.08 | -0.75 | 10.77 | 10.87 | 10.61 | 1451348 |
| 1739490000 | 10.71 | 0.09 | 0.85 | 10.67 | 10.79 | 10.57 | 1495441 |
| 1739403600 | 10.62 | -0.18 | -1.67 | 10.61 | 10.74 | 10.6066 | 996218 |
| 1739317200 | 10.8 | 0.04 | 0.37 | 10.7 | 10.86 | 10.6 | 1265797 |
| 1739230800 | 10.76 | -0.08 | -0.74 | 10.78 | 10.87 | 10.56 | 1647172 |
| 1738971600 | 10.84 | -0.08 | -0.73 | 10.9 | 10.92 | 10.69 | 1204709 |
| 1738885200 | 10.92 | -0.02 | -0.18 | 10.95 | 11.01 | 10.835 | 1756770 |
| 1738798800 | 10.94 | -0.13 | -1.17 | 11.1 | 11.1 | 10.82 | 2003056 |
| 1738712400 | 11.07 | 0.05 | 0.45 | 11.02 | 11.185 | 10.9331 | 1037885 |
| 1738626000 | 11.02 | -0.34 | -2.99 | 11.11 | 11.2 | 11.0001 | 926786 |
| 1738366800 | 11.36 | 0.03 | 0.26 | 11.33 | 11.43 | 11.195 | 998229 |
| 1738280400 | 11.33 | 0.25 | 2.26 | 11.2 | 11.42 | 11.14 | 888278 |
| 1738194000 | 11.08 | -0.2 | -1.77 | 11.26 | 11.3138 | 10.935 | 1503659 |
| 1738107600 | 11.28 | -0.49 | -4.16 | 11.71 | 11.77 | 11.275 | 1185927 |
| 1738021200 | 11.77 | 0.24 | 2.08 | 11.51 | 11.895 | 11.51 | 1001619 |
| 1737762000 | 11.53 | 0.08 | 0.70 | 11.51 | 11.625 | 11.46 | 858188 |
| 1737675600 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1737589200 | 11.45 | -0.2 | -1.72 | 11.6 | 11.6 | 11.41 | 1097104 |
| 1737502800 | 11.65 | 0.13 | 1.13 | 11.6 | 11.6899 | 11.55 | 1213041 |
| 1737157200 | 11.52 | 0.02 | 0.17 | 11.58 | 11.645 | 11.5 | 832256 |
| 1737070800 | 11.5 | 0.12 | 1.05 | 11.4 | 11.545 | 11.345 | 760193 |
| 1736984400 | 11.38 | 0 | 0.00 | 11.68 | 11.68 | 11.3301 | 879222 |
| 1736898000 | 11.38 | 0.07 | 0.62 | 11.33 | 11.48 | 11.25 | 1164029 |
| 1736811600 | 11.31 | 0.12 | 1.07 | 11.16 | 11.31 | 10.985 | 1079569 |
| 1736552400 | 11.19 | -0.33 | -2.86 | 11.33 | 11.39 | 11.125 | 981762 |
| 1736379600 | 11.52 | 0.17 | 1.50 | 11.27 | 11.54 | 11.17 | 1035334 |
| 1736293200 | 11.35 | -0.09 | -0.79 | 11.48 | 11.58 | 11.29 | 857369 |
| 1736206800 | 11.44 | -0.08 | -0.69 | 11.54 | 11.61 | 11.43 | 963456 |
| 1735947600 | 11.52 | 0.05 | 0.44 | 11.49 | 11.57 | 11.43 | 1829587 |
| 1735861200 | 11.47 | 0.11 | 0.97 | 11.35 | 11.49 | 11.326 | 829938 |
| 1735688400 | 11.36 | 0.21 | 1.88 | 11.24 | 11.43 | 11.16 | 1609862 |
| 1735602000 | 11.15 | -0.03 | -0.27 | 11.12 | 11.17 | 10.99 | 923526 |
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
