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 | 0.105 | 1.01793504605 | 10.315 | 10.55 | 10.28 | 67179 | 10.36931276 | CS |
| 4 | 0.09 | 0.871248789932 | 10.33 | 10.55 | 10.16 | 102975 | 10.30719915 | CS |
| 12 | -0.01 | -0.0958772770853 | 10.43 | 10.87 | 10.16 | 93113 | 10.52014071 | CS |
| 26 | 0.04 | 0.385356454721 | 10.38 | 10.87 | 10.16 | 82094 | 10.49457336 | CS |
| 52 | 0.65 | 6.65301944729 | 9.77 | 10.87 | 9.68 | 83004 | 10.37489809 | CS |
| 156 | -3.79 | -26.6713581985 | 14.21 | 14.37 | 8.47 | 88984 | 10.33769609 | CS |
| 260 | -2.56 | -19.7226502311 | 12.98 | 14.67 | 8.47 | 76776 | 11.19615958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 10.42 | -0.03 | -0.29 | 10.43 | 10.46 | 10.395 | 88929 |
| 1732578000 | 10.45 | 0.05 | 0.48 | 10.51 | 10.55 | 10.45 | 109356 |
| 1732318800 | 10.4 | 0.06 | 0.58 | 10.38 | 10.406 | 10.36 | 50041 |
| 1732232400 | 10.34 | 0.04 | 0.39 | 10.34 | 10.38 | 10.31 | 46856 |
| 1732146000 | 10.3 | 0 | 0.00 | 10.32 | 10.335 | 10.28 | 53214 |
| 1732059600 | 10.3 | 0.02 | 0.19 | 10.315 | 10.34 | 10.28 | 76427 |
| 1731973200 | 10.28 | -0.02 | -0.19 | 10.325 | 10.35 | 10.26 | 78416 |
| 1731714000 | 10.3 | -0.12 | -1.15 | 10.32 | 10.34 | 10.26 | 184874 |
| 1731627600 | 10.42 | 0.14 | 1.36 | 10.3529 | 10.42 | 10.28 | 147443 |
| 1731541200 | 10.28 | -0.07 | -0.68 | 10.3749 | 10.432 | 10.25 | 189207 |
| 1731454800 | 10.35 | -0.06 | -0.58 | 10.41 | 10.42 | 10.3305 | 65479 |
| 1731368400 | 10.41 | 0.01 | 0.10 | 10.49 | 10.49 | 10.405 | 61060 |
| 1731109200 | 10.4 | 0.11 | 1.07 | 10.36 | 10.43 | 10.34 | 74380 |
| 1731022800 | 10.29 | 0.1 | 0.98 | 10.23 | 10.3 | 10.23 | 84266 |
| 1730936400 | 10.19 | -0.12 | -1.16 | 10.24 | 10.24 | 10.16 | 266531 |
| 1730850000 | 10.31 | 0.01 | 0.10 | 10.31 | 10.34 | 10.293 | 61533 |
| 1730763600 | 10.3 | 0.01 | 0.10 | 10.37 | 10.44 | 10.28 | 106226 |
| 1730500800 | 10.29 | -0.04 | -0.39 | 10.34 | 10.3793 | 10.2635 | 118355 |
| 1730414400 | 10.33 | 0.08 | 0.78 | 10.28 | 10.33 | 10.25 | 67637 |
| 1730328000 | 10.25 | -0.01 | -0.10 | 10.27 | 10.29 | 10.23 | 79638 |
| 1730241600 | 10.26 | -0.06 | -0.58 | 10.33 | 10.34 | 10.23 | 138557 |
| 1730155200 | 10.32 | -0.07 | -0.67 | 10.37 | 10.38 | 10.3 | 49882 |
| 1729896000 | 10.3899 | 0.08 | 0.77 | 10.42 | 10.4327 | 10.37 | 76803 |
| 1729809600 | 10.31 | -0.08 | -0.77 | 10.38 | 10.38 | 10.28 | 83461 |
| 1729723200 | 10.39 | -0.16 | -1.47 | 10.518 | 10.52 | 10.39 | 86095 |
| 1729636800 | 10.545 | -0.04 | -0.33 | 10.587035 | 10.61 | 10.53 | 59893 |
| 1729550400 | 10.58 | -0.06 | -0.56 | 10.6 | 10.63 | 10.56 | 42728 |
| 1729291200 | 10.64 | 0.03 | 0.28 | 10.65 | 10.69 | 10.64 | 42734 |
| 1729204800 | 10.61 | 0 | 0.00 | 10.63 | 10.65 | 10.6013 | 147937 |
| 1729118400 | 10.61 | 0.04 | 0.38 | 10.57 | 10.61 | 10.57 | 84099 |
| 1729032000 | 10.57 | -0.06 | -0.56 | 10.6 | 10.605 | 10.54 | 168002 |
| 1728945600 | 10.63 | -0.01 | -0.09 | 10.67 | 10.68 | 10.61 | 127638 |
| 1728686400 | 10.64 | -0.01 | -0.09 | 10.64 | 10.67 | 10.61 | 144649 |
| 1728600000 | 10.65 | -0.06 | -0.56 | 10.73 | 10.73 | 10.65 | 146303 |
| 1728513600 | 10.71 | -0.03 | -0.28 | 10.75 | 10.8 | 10.7 | 110067 |
| 1728427200 | 10.74 | 0.01 | 0.09 | 10.721 | 10.74 | 10.71 | 146014 |
| 1728340800 | 10.73 | -0.01 | -0.09 | 10.74 | 10.75 | 10.7079 | 71064 |
| 1728081600 | 10.74 | -0.06 | -0.56 | 10.7993 | 10.7993 | 10.73 | 53580 |
| 1727995200 | 10.8 | -0.01 | -0.09 | 10.83 | 10.83 | 10.77 | 34466 |
| 1727908800 | 10.81 | -0.01 | -0.09 | 10.81 | 10.8271 | 10.8 | 51763 |
| 1727822400 | 10.82 | 0.04 | 0.37 | 10.81 | 10.87 | 10.77 | 61935 |
| 1727735520 | 10.78 | 0.01 | 0.09 | 10.78 | 10.8 | 10.76 | 76884 |
| 1727476800 | 10.7706 | 0.02 | 0.15 | 10.79 | 10.79 | 10.77 | 57986 |
| 1727390400 | 10.755 | 0.02 | 0.14 | 10.8 | 10.8 | 10.73 | 105077 |
| 1727304000 | 10.74 | -0.01 | -0.09 | 10.76 | 10.7865 | 10.74 | 45218 |
| 1727217600 | 10.75 | 0 | 0.00 | 10.74 | 10.79 | 10.73 | 147783 |
| 1727131200 | 10.75 | 0.01 | 0.09 | 10.78 | 10.78 | 10.73 | 45521 |
| 1726872000 | 10.74 | -0.07 | -0.65 | 10.82 | 10.82 | 10.74 | 62558 |
| 1726785600 | 10.81 | 0.05 | 0.46 | 10.81 | 10.83 | 10.77 | 31302 |
| 1726699200 | 10.76 | 0 | 0.00 | 10.8161 | 10.83 | 10.72 | 98484 |
| 1726612800 | 10.76 | -0.03 | -0.28 | 10.78 | 10.81 | 10.73 | 100533 |
| 1726526400 | 10.79 | 0.02 | 0.19 | 10.76 | 10.8 | 10.75 | 93402 |
| 1726267200 | 10.77 | 0.02 | 0.19 | 10.77 | 10.8 | 10.76 | 96231 |
| 1726180800 | 10.75 | 0.07 | 0.66 | 10.709 | 10.8 | 10.699 | 104571 |
| 1726094400 | 10.68 | 0.11 | 1.04 | 10.57 | 10.699 | 10.57 | 101053 |
| 1726008000 | 10.57 | 0 | 0.00 | 10.56 | 10.61 | 10.545 | 133288 |
| 1725921600 | 10.57 | 0.06 | 0.57 | 10.54 | 10.59 | 10.52 | 119359 |
| 1725662400 | 10.51 | 0.02 | 0.19 | 10.49 | 10.51 | 10.48 | 58668 |
| 1725576000 | 10.49 | -0.01 | -0.10 | 10.475 | 10.5 | 10.45 | 77361 |
| 1725489600 | 10.5 | 0.04 | 0.38 | 10.49 | 10.5 | 10.435 | 84594 |
| 1725403200 | 10.46 | 0.03 | 0.29 | 10.43 | 10.47 | 10.41 | 98305 |
| 1725057600 | 10.43 | 0.03 | 0.29 | 10.42 | 10.43 | 10.38 | 54680 |
| 1724971200 | 10.4 | 0.03 | 0.29 | 10.39 | 10.43 | 10.38 | 47082 |
| 1724884800 | 10.37 | -0.04 | -0.38 | 10.44 | 10.44 | 10.34 | 58190 |
| 1724798400 | 10.41 | 0.03 | 0.29 | 10.38 | 10.42 | 10.37 | 81964 |
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
