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 | 0.03 | 0.29296875 | 10.24 | 10.43 | 10.2 | 37655 | 10.33870463 | CS |
| 4 | -0.22 | -2.09723546235 | 10.49 | 10.54 | 10.15 | 50111 | 10.33946772 | CS |
| 12 | 0.16 | 1.58259149357 | 10.11 | 10.59 | 9.87 | 53932 | 10.28249425 | CS |
| 26 | 0.1 | 0.983284169125 | 10.17 | 10.59 | 9.73 | 43572 | 10.20445946 | CS |
| 52 | 0.63 | 6.53526970954 | 9.64 | 10.59 | 8.61 | 40137 | 9.94723256 | CS |
| 156 | -2.51 | -19.6400625978 | 12.78 | 13.4574 | 8 | 46346 | 10.51345571 | CS |
| 260 | -1.98 | -16.1632653061 | 12.25 | 13.9 | 6.43 | 63675 | 10.61508262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441600 | 10.21 | -0.11 | -1.07 | 10.35 | 10.3999 | 10.2 | 73103 |
| 1719355200 | 10.32 | 0.01 | 0.10 | 10.38 | 10.38 | 10.3 | 33392 |
| 1719268800 | 10.31 | -0.04 | -0.39 | 10.41 | 10.43 | 10.31 | 33381 |
| 1719009600 | 10.35 | -0.02 | -0.19 | 10.4 | 10.42 | 10.3 | 52064 |
| 1718923200 | 10.37 | 0.13 | 1.27 | 10.24 | 10.38 | 10.2175 | 31784 |
| 1718750400 | 10.24 | 0.04 | 0.39 | 10.21 | 10.3132 | 10.18 | 30362 |
| 1718664000 | 10.2 | -0.05 | -0.49 | 10.22 | 10.25 | 10.15 | 54286 |
| 1718404800 | 10.25 | -0.04 | -0.39 | 10.26 | 10.35 | 10.22 | 30647 |
| 1718318400 | 10.29 | -0.05 | -0.48 | 10.37 | 10.4088 | 10.27 | 30065 |
| 1718232000 | 10.34 | 0.04 | 0.39 | 10.33 | 10.44 | 10.24 | 111032 |
| 1718145600 | 10.3 | -0.03 | -0.29 | 10.24 | 10.3356 | 10.24 | 34247 |
| 1718059200 | 10.33 | 0.04 | 0.39 | 10.3 | 10.33 | 10.25 | 21732 |
| 1717800000 | 10.29 | -0.11 | -1.06 | 10.32 | 10.42 | 10.23 | 61022 |
| 1717713600 | 10.4 | 0.08 | 0.78 | 10.37 | 10.44 | 10.35 | 54471 |
| 1717627200 | 10.32 | -0.06 | -0.58 | 10.38 | 10.4 | 10.31 | 36237 |
| 1717540800 | 10.38 | -0.01 | -0.10 | 10.36 | 10.38 | 10.34 | 45983 |
| 1717454400 | 10.39 | -0.15 | -1.42 | 10.48 | 10.53 | 10.32 | 63241 |
| 1717195200 | 10.54 | 0.11 | 1.05 | 10.5 | 10.54 | 10.44 | 42780 |
| 1717108800 | 10.43 | 0.11 | 1.07 | 10.32 | 10.43 | 10.3 | 59756 |
| 1717022400 | 10.32 | -0.17 | -1.62 | 10.49 | 10.49 | 10.32 | 135152 |
| 1716936000 | 10.49 | -0.05 | -0.47 | 10.55 | 10.5501 | 10.44 | 51914 |
| 1716590400 | 10.54 | 0.36 | 3.54 | 10.24 | 10.54 | 10.24 | 171014 |
| 1716504000 | 10.18 | -0.18 | -1.74 | 10.37 | 10.42 | 10.17 | 55083 |
| 1716417600 | 10.36 | -0.02 | -0.19 | 10.47 | 10.475 | 10.3 | 70130 |
| 1716331200 | 10.38 | 0.13 | 1.27 | 10.28 | 10.38 | 10.26 | 76782 |
| 1716244800 | 10.25 | 0.03 | 0.29 | 10.18 | 10.26 | 10.18 | 29174 |
| 1715985600 | 10.22 | -0.01 | -0.10 | 10.27 | 10.27 | 10.13 | 63596 |
| 1715899200 | 10.23 | -0.02 | -0.20 | 10.28 | 10.36 | 10.16 | 67000 |
| 1715812800 | 10.25 | 0.06 | 0.59 | 10.23 | 10.2799 | 10.17 | 58700 |
| 1715726400 | 10.19 | 0.1 | 0.99 | 10.12 | 10.19 | 10.12 | 64375 |
| 1715640000 | 10.09 | -0.03 | -0.30 | 10.18 | 10.2 | 10.07 | 47646 |
| 1715380800 | 10.12 | 0.01 | 0.10 | 10.18 | 10.18 | 10.0701 | 59064 |
| 1715294400 | 10.11 | 0.04 | 0.40 | 10.12 | 10.1201 | 10.1 | 56565 |
| 1715208000 | 10.07 | 0 | 0.00 | 10.05 | 10.085 | 10.03 | 76448 |
| 1715121600 | 10.07 | 0.05 | 0.50 | 10.05 | 10.16 | 10.0401 | 76159 |
| 1715035200 | 10.02 | 0.02 | 0.20 | 10.04 | 10.0765 | 9.99 | 56383 |
| 1714776000 | 10 | 0.08 | 0.81 | 10.01 | 10.05 | 9.97 | 52572 |
| 1714689600 | 9.92 | 0.04 | 0.40 | 9.91 | 9.97 | 9.89 | 46545 |
| 1714603200 | 9.88 | -0.2 | -1.98 | 9.97 | 9.99 | 9.8699999 | 87935 |
| 1714516800 | 10.08 | -0.11 | -1.08 | 10.19 | 10.19 | 10.07 | 76953 |
| 1714430400 | 10.19 | 0.01 | 0.10 | 10.21 | 10.2764 | 10.18 | 45737 |
| 1714171200 | 10.18 | 0.03 | 0.30 | 10.18 | 10.2 | 10.15 | 34957 |
| 1714084800 | 10.15 | -0.16 | -1.55 | 10.26 | 10.3 | 10.07 | 32271 |
| 1713998400 | 10.31 | -0.09 | -0.87 | 10.36 | 10.41 | 10.31 | 61415 |
| 1713912000 | 10.4 | 0.02 | 0.19 | 10.38 | 10.44 | 10.38 | 42285 |
| 1713825600 | 10.38 | 0.08 | 0.78 | 10.38 | 10.39 | 10.305 | 55045 |
| 1713566400 | 10.3 | -0.03 | -0.29 | 10.36 | 10.36 | 10.28 | 55143 |
| 1713480000 | 10.33 | -0.02 | -0.19 | 10.4 | 10.4 | 10.3101 | 21409 |
| 1713393600 | 10.35 | 0.09 | 0.88 | 10.3 | 10.38 | 10.3 | 61086 |
| 1713307200 | 10.26 | -0.1 | -0.97 | 10.3 | 10.32 | 10.24 | 40631 |
| 1713220800 | 10.36 | -0.1 | -0.96 | 10.53 | 10.55 | 10.26 | 52440 |
| 1712961600 | 10.46 | -0.09 | -0.85 | 10.55 | 10.55 | 10.38 | 28177 |
| 1712875200 | 10.55 | 0.11 | 1.05 | 10.5 | 10.55 | 10.46 | 34548 |
| 1712788800 | 10.44 | -0.14 | -1.32 | 10.53 | 10.56 | 10.44 | 40702 |
| 1712702400 | 10.58 | 0.11 | 1.05 | 10.54 | 10.59 | 10.465 | 69374 |
| 1712616000 | 10.47 | 0.08 | 0.77 | 10.45 | 10.49 | 10.39 | 27454 |
| 1712356800 | 10.39 | 0.11 | 1.07 | 10.29 | 10.46 | 10.29 | 54135 |
| 1712270400 | 10.28 | 0.09 | 0.88 | 10.25 | 10.315 | 10.25 | 58953 |
| 1712184000 | 10.19 | 0.07 | 0.74 | 10.11 | 10.19 | 10.11 | 32961 |
| 1712097600 | 10.115 | -0.08 | -0.74 | 10.18 | 10.18 | 10.09 | 41073 |
| 1712011200 | 10.19 | -0.33 | -3.14 | 10.35 | 10.35 | 10.18 | 42903 |
| 1711665600 | 10.52 | 0.12 | 1.15 | 10.37 | 10.52 | 10.37 | 66802 |
| 1711579200 | 10.4 | 0.08 | 0.78 | 10.33 | 10.4 | 10.33 | 43486 |
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
