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 | 0.04 | 0.37488284911 | 10.67 | 10.73 | 10.56 | 125870 | 10.65993171 | CS |
| 4 | -0.18 | -1.65289256198 | 10.89 | 11.14 | 10.56 | 177125 | 10.84292005 | CS |
| 12 | 0 | 0 | 10.71 | 11.14 | 10.3912 | 158542 | 10.75572872 | CS |
| 26 | -1.17 | -9.84848484848 | 11.88 | 11.97 | 10.3912 | 152450 | 10.97917391 | CS |
| 52 | 0.31 | 2.98076923077 | 10.4 | 11.97 | 9.86 | 134866 | 11.04129682 | CS |
| 156 | -3.68 | -25.5733148019 | 14.39 | 15.25 | 8.58 | 111124 | 10.9161267 | CS |
| 260 | -9.29 | -46.45 | 20 | 20.15 | 8.58 | 114944 | 12.91786439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 10.71 | 0.08 | 0.75 | 10.67 | 10.76 | 10.63 | 269201 |
| 1743115200 | 10.63 | -0.01 | -0.09 | 10.64 | 10.6699 | 10.56 | 86262 |
| 1743028800 | 10.64 | -0.01 | -0.09 | 10.65 | 10.6795 | 10.6 | 119606 |
| 1742942400 | 10.65 | -0.01 | -0.09 | 10.69 | 10.69 | 10.65 | 90816 |
| 1742856000 | 10.66 | -0.04 | -0.37 | 10.73 | 10.73 | 10.63 | 186539 |
| 1742596800 | 10.7 | 0.01 | 0.09 | 10.67 | 10.7 | 10.61 | 146129 |
| 1742510400 | 10.69 | 0 | 0.00 | 10.72 | 10.72 | 10.65 | 113846 |
| 1742424000 | 10.69 | 0.01 | 0.09 | 10.68 | 10.7242 | 10.6392 | 142013 |
| 1742337600 | 10.68 | -0.08 | -0.74 | 10.68 | 10.72 | 10.64 | 126840 |
| 1742251200 | 10.76 | -0.01 | -0.09 | 10.75 | 10.77 | 10.7001 | 124293 |
| 1741992000 | 10.77 | -0.07 | -0.65 | 10.77 | 10.834 | 10.73 | 97012 |
| 1741905600 | 10.84 | -0.07 | -0.64 | 10.96 | 10.96 | 10.79 | 273910 |
| 1741819200 | 10.91 | 0.08 | 0.74 | 10.85 | 10.91 | 10.79 | 160743 |
| 1741732800 | 10.83 | 0.07 | 0.65 | 10.78 | 10.83 | 10.78 | 249971 |
| 1741646400 | 10.76 | -0.08 | -0.74 | 10.84 | 10.88 | 10.76 | 128606 |
| 1741390800 | 10.84 | 0 | 0.00 | 10.82 | 10.895 | 10.79 | 230919 |
| 1741304400 | 10.84 | -0.05 | -0.46 | 10.89 | 10.905 | 10.81 | 167564 |
| 1741218000 | 10.89 | -0.07 | -0.64 | 10.96 | 10.97 | 10.87 | 218428 |
| 1741131600 | 10.96 | -0.17 | -1.53 | 11.13 | 11.13 | 10.92 | 274572 |
| 1741045200 | 11.13 | 0.05 | 0.45 | 11.14 | 11.14 | 11.06 | 233579 |
| 1740786000 | 11.08 | 0.19 | 1.74 | 10.89 | 11.105 | 10.89 | 370860 |
| 1740699600 | 10.89 | -0.03 | -0.27 | 10.92 | 10.94 | 10.86 | 71917 |
| 1740613200 | 10.92 | 0 | 0.00 | 10.94 | 10.94 | 10.8946 | 85976 |
| 1740526800 | 10.92 | 0.05 | 0.46 | 10.9 | 10.95 | 10.89 | 102936 |
| 1740440400 | 10.87 | 0.02 | 0.18 | 10.9 | 10.9 | 10.83 | 91434 |
| 1740181200 | 10.85 | 0.05 | 0.46 | 10.84 | 10.86 | 10.81 | 122982 |
| 1740094800 | 10.8 | 0.01 | 0.09 | 10.85 | 10.85 | 10.77 | 93871 |
| 1740008400 | 10.79 | -0.01 | -0.09 | 10.82 | 10.82 | 10.76 | 97631 |
| 1739922000 | 10.8 | 0.02 | 0.19 | 10.84 | 10.8481 | 10.77 | 117170 |
| 1739576400 | 10.78 | -0.11 | -1.01 | 10.84 | 10.8599 | 10.78 | 84012 |
| 1739490000 | 10.89 | 0.03 | 0.28 | 10.93 | 10.965 | 10.86 | 116987 |
| 1739403600 | 10.86 | -0.05 | -0.46 | 10.87 | 10.89 | 10.83 | 116304 |
| 1739317200 | 10.91 | 0.02 | 0.14 | 10.92 | 10.93 | 10.87 | 108295 |
| 1739230800 | 10.895 | -0.01 | -0.12 | 10.97 | 10.97 | 10.89 | 103162 |
| 1738971600 | 10.908 | -0.03 | -0.29 | 10.91 | 10.92 | 10.866 | 106323 |
| 1738885200 | 10.94 | 0.05 | 0.46 | 10.93 | 10.94 | 10.88 | 144059 |
| 1738798800 | 10.89 | 0.13 | 1.21 | 10.83 | 10.89 | 10.81 | 122017 |
| 1738712400 | 10.76 | 0 | 0.00 | 10.79 | 10.84 | 10.76 | 157333 |
| 1738626000 | 10.76 | 0.02 | 0.19 | 10.72 | 10.7668 | 10.6905 | 145799 |
| 1738366800 | 10.74 | 0.06 | 0.56 | 10.7 | 10.77 | 10.7 | 189485 |
| 1738280400 | 10.68 | 0 | 0.00 | 10.71 | 10.71 | 10.64 | 144959 |
| 1738194000 | 10.68 | -0.07 | -0.65 | 10.73 | 10.74 | 10.64 | 161066 |
| 1738107600 | 10.75 | -0.01 | -0.09 | 10.71 | 10.77 | 10.7 | 265875 |
| 1738021200 | 10.76 | 0.05 | 0.47 | 10.74 | 10.7728 | 10.675 | 159440 |
| 1737762000 | 10.71 | 0.11 | 1.04 | 10.6 | 10.71 | 10.53 | 253112 |
| 1737675600 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1737589200 | 10.6 | -0.04 | -0.38 | 10.63 | 10.63 | 10.57 | 143493 |
| 1737502800 | 10.64 | 0.11 | 1.04 | 10.5799 | 10.64 | 10.545 | 204197 |
| 1737157200 | 10.53 | 0.04 | 0.38 | 10.51 | 10.56 | 10.51 | 300690 |
| 1737070800 | 10.49 | 0.05 | 0.48 | 10.47 | 10.5 | 10.42 | 131759 |
| 1736984400 | 10.44 | 0 | 0.00 | 10.43 | 10.5 | 10.3912 | 164924 |
| 1736898000 | 10.44 | -0.04 | -0.38 | 10.5 | 10.52 | 10.43 | 134644 |
| 1736811600 | 10.48 | -0.02 | -0.19 | 10.49 | 10.5099 | 10.4 | 210688 |
| 1736552400 | 10.5 | -0.06 | -0.57 | 10.52 | 10.54 | 10.46 | 165624 |
| 1736379600 | 10.56 | 0.01 | 0.09 | 10.5616 | 10.63 | 10.5 | 218125 |
| 1736293200 | 10.55 | -0.04 | -0.38 | 10.6399 | 10.6399 | 10.5 | 121916 |
| 1736206800 | 10.59 | -0.07 | -0.66 | 10.66 | 10.7008 | 10.545 | 275280 |
| 1735947600 | 10.66 | 0.05 | 0.47 | 10.71 | 10.7299 | 10.61 | 102335 |
| 1735861200 | 10.61 | 0.1 | 0.95 | 10.56 | 10.69 | 10.52 | 258943 |
| 1735688400 | 10.51 | 0.02 | 0.19 | 10.55 | 10.5818 | 10.45 | 172345 |
| 1735602000 | 10.49 | 0.01 | 0.10 | 10.54 | 10.57 | 10.4507 | 203695 |
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
