Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.677637947725 | 10.33 | 10.43 | 10.29 | 46938 | 10.31811525 | CS |
| 4 | -0.01 | -0.0960614793468 | 10.41 | 10.62 | 10.24 | 55027 | 10.3715305 | CS |
| 12 | -0.16 | -1.51515151515 | 10.56 | 11 | 10.24 | 53164 | 10.59077249 | CS |
| 26 | 0.35 | 3.48258706468 | 10.05 | 11 | 9.85 | 48657 | 10.46820656 | CS |
| 52 | 0.63 | 6.4483111566 | 9.77 | 11 | 9.72 | 53061 | 10.34110858 | CS |
| 156 | -4.03 | -27.9279279279 | 14.43 | 14.67 | 8.59 | 53206 | 10.66343995 | CS |
| 260 | -2.54 | -19.629057187 | 12.94 | 15.17 | 8.59 | 50658 | 11.64870234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 10.32 | 0 | 0.00 | 10.34 | 10.3555 | 10.29 | 47077 |
| 1732232400 | 10.32 | 0 | 0.00 | 10.3289 | 10.3499 | 10.31 | 48191 |
| 1732146000 | 10.32 | 0.01 | 0.10 | 10.33 | 10.33 | 10.29 | 57536 |
| 1732059600 | 10.31 | -0.01 | -0.10 | 10.331 | 10.331 | 10.29 | 44233 |
| 1731973200 | 10.32 | -0.01 | -0.10 | 10.33 | 10.35 | 10.29 | 37652 |
| 1731714000 | 10.33 | -0.14 | -1.34 | 10.37 | 10.37 | 10.31 | 45412 |
| 1731627600 | 10.47 | 0.04 | 0.38 | 10.455 | 10.5 | 10.42 | 62597 |
| 1731541200 | 10.43 | 0.02 | 0.19 | 10.49 | 10.5194 | 10.36 | 88468 |
| 1731454800 | 10.41 | -0.11 | -1.04 | 10.56 | 10.56 | 10.39 | 34622 |
| 1731368400 | 10.519 | 0.02 | 0.18 | 10.61 | 10.62 | 10.51 | 29568 |
| 1731109200 | 10.5 | 0.04 | 0.38 | 10.53 | 10.55 | 10.48 | 45666 |
| 1731022800 | 10.46 | 0.09 | 0.87 | 10.43 | 10.49 | 10.42 | 41742 |
| 1730936400 | 10.37 | -0.01 | -0.10 | 10.37 | 10.38 | 10.27 | 109683 |
| 1730850000 | 10.38 | 0.03 | 0.29 | 10.3501 | 10.43 | 10.35 | 94700 |
| 1730763600 | 10.35 | 0.04 | 0.39 | 10.4 | 10.47 | 10.3489 | 67260 |
| 1730500800 | 10.31 | -0.06 | -0.58 | 10.44 | 10.4999 | 10.2801 | 52683 |
| 1730414400 | 10.37 | 0.06 | 0.58 | 10.3308 | 10.375 | 10.27 | 57397 |
| 1730328000 | 10.31 | 0.02 | 0.19 | 10.3 | 10.34 | 10.27 | 38734 |
| 1730241600 | 10.29 | -0.07 | -0.68 | 10.28 | 10.2965 | 10.24 | 64537 |
| 1730155200 | 10.36 | -0.07 | -0.67 | 10.41 | 10.42 | 10.35 | 32783 |
| 1729896000 | 10.43 | 0.1 | 0.97 | 10.38 | 10.4623 | 10.38 | 39678 |
| 1729809600 | 10.33 | -0.11 | -1.05 | 10.41 | 10.41 | 10.33 | 37784 |
| 1729723200 | 10.44 | -0.14 | -1.32 | 10.5583 | 10.5583 | 10.41 | 48202 |
| 1729636800 | 10.58 | -0.07 | -0.66 | 10.68 | 10.68 | 10.57 | 63996 |
| 1729550400 | 10.65 | -0.06 | -0.56 | 10.72 | 10.72 | 10.6419 | 39551 |
| 1729291200 | 10.71 | 0.02 | 0.19 | 10.68 | 10.73 | 10.68 | 18809 |
| 1729204800 | 10.69 | 0.05 | 0.47 | 10.62 | 10.71 | 10.62 | 28444 |
| 1729118400 | 10.64 | 0.04 | 0.38 | 10.6 | 10.66 | 10.58 | 63464 |
| 1729032000 | 10.6 | -0.02 | -0.19 | 10.62 | 10.65 | 10.56 | 45503 |
| 1728945600 | 10.62 | -0.06 | -0.56 | 10.68 | 10.68 | 10.62 | 38885 |
| 1728686400 | 10.68 | 0.02 | 0.19 | 10.7 | 10.7144 | 10.67 | 76528 |
| 1728600000 | 10.66 | -0.01 | -0.09 | 10.69 | 10.71 | 10.65 | 126794 |
| 1728513600 | 10.67 | 0.08 | 0.76 | 10.59 | 10.67 | 10.57 | 107312 |
| 1728427200 | 10.59 | -0.02 | -0.19 | 10.61 | 10.65 | 10.59 | 61297 |
| 1728340800 | 10.61 | -0.09 | -0.84 | 10.68 | 10.69 | 10.6 | 50985 |
| 1728081600 | 10.7 | -0.08 | -0.74 | 10.73 | 10.7575 | 10.65 | 162858 |
| 1727995200 | 10.78 | -0.09 | -0.83 | 10.87 | 10.87 | 10.76 | 85944 |
| 1727908800 | 10.87 | -0.11 | -1.00 | 10.93 | 10.935 | 10.84 | 64464 |
| 1727822400 | 10.9798 | 0.16 | 1.48 | 10.85 | 11 | 10.85 | 59658 |
| 1727735520 | 10.82 | 0 | 0.00 | 10.84 | 10.88 | 10.82 | 28029 |
| 1727476800 | 10.82 | -0.04 | -0.32 | 10.88 | 10.88 | 10.81 | 32227 |
| 1727390400 | 10.855 | 0.03 | 0.23 | 10.85 | 10.87 | 10.82 | 25370 |
| 1727304000 | 10.83 | 0.01 | 0.09 | 10.8 | 10.86 | 10.8 | 33400 |
| 1727217600 | 10.82 | -0.05 | -0.46 | 10.85 | 10.85 | 10.79 | 46795 |
| 1727131200 | 10.87 | -0.05 | -0.46 | 10.89 | 10.91 | 10.86 | 20611 |
| 1726872000 | 10.92 | 0.03 | 0.28 | 10.9 | 10.92 | 10.87 | 36089 |
| 1726785600 | 10.89 | 0.03 | 0.28 | 10.84 | 10.91 | 10.84 | 31351 |
| 1726699200 | 10.86 | 0.01 | 0.09 | 10.87 | 10.89 | 10.83 | 46358 |
| 1726612800 | 10.85 | -0.05 | -0.46 | 10.86 | 10.9 | 10.835 | 13999 |
| 1726526400 | 10.9 | 0.01 | 0.09 | 10.85 | 10.91 | 10.835 | 39878 |
| 1726267200 | 10.89 | 0.02 | 0.14 | 10.94211 | 10.95 | 10.86 | 62427 |
| 1726180800 | 10.875 | 0.1 | 0.93 | 10.79 | 10.89 | 10.77 | 58948 |
| 1726094400 | 10.775 | 0.04 | 0.42 | 10.75 | 10.79 | 10.71 | 67551 |
| 1726008000 | 10.73 | 0.07 | 0.66 | 10.67 | 10.73 | 10.66 | 18284 |
| 1725921600 | 10.66 | 0.03 | 0.28 | 10.64 | 10.71 | 10.64 | 76447 |
| 1725662400 | 10.63 | 0.02 | 0.19 | 10.64 | 10.6402 | 10.61 | 19408 |
| 1725576000 | 10.61 | -0.01 | -0.09 | 10.65 | 10.67 | 10.59 | 46876 |
| 1725489600 | 10.62 | 0.05 | 0.47 | 10.6 | 10.66 | 10.58 | 66758 |
| 1725403200 | 10.57 | 0.02 | 0.19 | 10.56 | 10.62 | 10.5541 | 45156 |
| 1725057600 | 10.55 | 0.01 | 0.09 | 10.53 | 10.56 | 10.5 | 45159 |
| 1724971200 | 10.54 | 0.02 | 0.19 | 10.52 | 10.57 | 10.5199 | 55778 |
| 1724884800 | 10.52 | 0 | 0.00 | 10.55 | 10.55 | 10.51 | 36364 |
| 1724798400 | 10.52 | 0 | 0.00 | 10.5 | 10.54 | 10.5 | 21533 |
| 1724712000 | 10.52 | 0 | 0.00 | 10.54 | 10.5642 | 10.5 | 49918 |
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
