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 | 0.07 | 0.657276995305 | 10.65 | 10.74 | 10.6 | 582062 | 10.64891619 | CS |
| 4 | -0.12 | -1.10701107011 | 10.84 | 10.9 | 10.6 | 531666 | 10.71776876 | CS |
| 12 | 0.06 | 0.562851782364 | 10.66 | 10.94 | 10.09 | 356269 | 10.65639848 | CS |
| 26 | 0.8 | 8.06451612903 | 9.92 | 10.94 | 9.89 | 318226 | 10.49954706 | CS |
| 52 | 0.18 | 1.70777988615 | 10.54 | 10.94 | 8.26 | 383312 | 9.94322875 | CS |
| 156 | -4.69 | -30.4347826087 | 15.41 | 15.69 | 8.26 | 401796 | 11.38794168 | CS |
| 260 | -3.39 | -24.02551382 | 14.11 | 15.86 | 8.26 | 354372 | 12.15214535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 10.67 | 0.01 | 0.09 | 10.68 | 10.695 | 10.64 | 450399 |
| 1722292800 | 10.66 | 0.01 | 0.09 | 10.68 | 10.7 | 10.64 | 505275 |
| 1722033600 | 10.65 | 0.01 | 0.09 | 10.65 | 10.7 | 10.63 | 754888 |
| 1721947200 | 10.64 | 0.01 | 0.09 | 10.67 | 10.69 | 10.6 | 677998 |
| 1721860800 | 10.63 | -0.06 | -0.56 | 10.65 | 10.68 | 10.61 | 521749 |
| 1721774400 | 10.69 | 0.02 | 0.19 | 10.7 | 10.71 | 10.645 | 542299 |
| 1721688000 | 10.67 | 0 | 0.00 | 10.71 | 10.75 | 10.65 | 703535 |
| 1721428800 | 10.67 | -0.05 | -0.47 | 10.7 | 10.7 | 10.62 | 261741 |
| 1721342400 | 10.72 | -0.05 | -0.46 | 10.78 | 10.78 | 10.69 | 292003 |
| 1721256000 | 10.77 | -0.02 | -0.19 | 10.78 | 10.84 | 10.715 | 465690 |
| 1721169600 | 10.79 | 0 | 0.00 | 10.82 | 10.85 | 10.72 | 601203 |
| 1721083200 | 10.79 | -0.08 | -0.74 | 10.82 | 10.83 | 10.75 | 436977 |
| 1720824000 | 10.87 | 0.04 | 0.37 | 10.84 | 10.9 | 10.83 | 555453 |
| 1720737600 | 10.83 | 0.12 | 1.12 | 10.78 | 10.86 | 10.78 | 478252 |
| 1720651200 | 10.71 | 0.02 | 0.19 | 10.71 | 10.795 | 10.675 | 931825 |
| 1720564800 | 10.69 | -0.02 | -0.19 | 10.72 | 10.73 | 10.64 | 519871 |
| 1720478400 | 10.71 | -0.05 | -0.46 | 10.76 | 10.765 | 10.7 | 466144 |
| 1720219200 | 10.76 | -0.03 | -0.28 | 10.85 | 10.885 | 10.725 | 632758 |
| 1720040640 | 10.79 | 0 | 0.00 | 10.84 | 10.9 | 10.7501 | 303602 |
| 1719960000 | 10.79 | -0.03 | -0.28 | 10.87 | 10.94 | 10.78 | 430188 |
| 1719873600 | 10.82 | 0.02 | 0.19 | 10.79 | 10.875 | 10.75 | 514988 |
| 1719614400 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1719528000 | 10.8 | 0 | 0.00 | 10.81 | 10.85 | 10.7601 | 287745 |
| 1719441600 | 10.8 | 0.03 | 0.28 | 10.75 | 10.8 | 10.74 | 151454 |
| 1719355200 | 10.77 | 0.03 | 0.28 | 10.8 | 10.8 | 10.71 | 267631 |
| 1719268800 | 10.74 | 0.03 | 0.28 | 10.73 | 10.755 | 10.7 | 297527 |
| 1719009600 | 10.71 | -0.12 | -1.11 | 10.8 | 10.8 | 10.68 | 270882 |
| 1718923200 | 10.83 | -0.04 | -0.37 | 10.86 | 10.86 | 10.7501 | 250512 |
| 1718750400 | 10.87 | 0.11 | 1.02 | 10.82 | 10.88 | 10.8 | 222270 |
| 1718664000 | 10.76 | -0.11 | -1.01 | 10.82 | 10.8528 | 10.75 | 243454 |
| 1718404800 | 10.87 | 0.02 | 0.18 | 10.84 | 10.87 | 10.8 | 204240 |
| 1718318400 | 10.85 | 0.17 | 1.59 | 10.76 | 10.86 | 10.72 | 278528 |
| 1718232000 | 10.68 | -0.07 | -0.65 | 10.82 | 10.89 | 10.6499 | 385475 |
| 1718145600 | 10.75 | 0.07 | 0.66 | 10.71 | 10.75 | 10.68 | 284825 |
| 1718059200 | 10.68 | 0.04 | 0.38 | 10.65 | 10.705 | 10.6201 | 193099 |
| 1717800000 | 10.64 | -0.04 | -0.37 | 10.6 | 10.65 | 10.545 | 184587 |
| 1717713600 | 10.68 | 0.11 | 1.04 | 10.6 | 10.69 | 10.5701 | 353704 |
| 1717627200 | 10.57 | 0.12 | 1.15 | 10.47 | 10.57 | 10.43 | 348774 |
| 1717540800 | 10.45 | 0.1 | 0.97 | 10.5 | 10.58 | 10.41 | 312987 |
| 1717454400 | 10.35 | 0.07 | 0.68 | 10.35 | 10.4 | 10.315 | 324746 |
| 1717195200 | 10.28 | 0.15 | 1.48 | 10.18 | 10.28 | 10.18 | 216753 |
| 1717108800 | 10.13 | 0.04 | 0.35 | 10.14 | 10.165 | 10.11 | 277261 |
| 1717022400 | 10.095 | -0.16 | -1.51 | 10.22 | 10.22 | 10.09 | 450487 |
| 1716936000 | 10.25 | -0.16 | -1.49 | 10.4 | 10.4298 | 10.23 | 498839 |
| 1716590400 | 10.405 | 0.06 | 0.63 | 10.36 | 10.415 | 10.305 | 210802 |
| 1716504000 | 10.34 | -0.09 | -0.86 | 10.42 | 10.4799 | 10.32 | 262356 |
| 1716417600 | 10.43 | -0.15 | -1.42 | 10.59 | 10.59 | 10.41 | 326474 |
| 1716331200 | 10.58 | -0.02 | -0.14 | 10.61 | 10.63 | 10.56 | 160924 |
| 1716244800 | 10.595 | 0.02 | 0.14 | 10.59 | 10.63 | 10.57 | 129816 |
| 1715985600 | 10.58 | 0 | 0.00 | 10.58 | 10.645 | 10.5455 | 120627 |
| 1715899200 | 10.58 | -0.01 | -0.09 | 10.59 | 10.6 | 10.555 | 126824 |
| 1715812800 | 10.59 | 0.05 | 0.47 | 10.56 | 10.645 | 10.56 | 331925 |
| 1715726400 | 10.54 | -0.04 | -0.38 | 10.58 | 10.6042 | 10.515 | 216667 |
| 1715640000 | 10.58 | -0.07 | -0.66 | 10.71 | 10.7108 | 10.57 | 121638 |
| 1715380800 | 10.65 | -0.05 | -0.47 | 10.72 | 10.74 | 10.61 | 162281 |
| 1715294400 | 10.7 | -0.06 | -0.56 | 10.82 | 10.83 | 10.65 | 236355 |
| 1715208000 | 10.76 | 0.11 | 1.03 | 10.66 | 10.775 | 10.6352 | 191732 |
| 1715121600 | 10.65 | 0.11 | 1.04 | 10.6 | 10.665 | 10.54 | 190671 |
| 1715035200 | 10.54 | 0.11 | 1.05 | 10.49 | 10.54 | 10.47 | 213744 |
| 1714776000 | 10.43 | 0.06 | 0.58 | 10.42 | 10.47 | 10.4 | 241266 |
| 1714689600 | 10.37 | 0.06 | 0.58 | 10.32 | 10.37 | 10.29 | 188303 |
| 1714603200 | 10.31 | 0.02 | 0.19 | 10.34 | 10.39 | 10.275 | 364250 |
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
