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 | 0.09 | 0.827205882353 | 10.88 | 10.97 | 10.84 | 162800 | 10.92801321 | CS |
| 4 | -0.15 | -1.34892086331 | 11.12 | 11.19 | 10.84 | 183478 | 10.98870279 | CS |
| 12 | 0.07 | 0.642201834862 | 10.9 | 11.1987 | 10.665 | 142099 | 10.94892807 | CS |
| 26 | 0.44 | 4.17853751187 | 10.53 | 11.1987 | 10.48 | 141183 | 10.86557497 | CS |
| 52 | 0.57 | 5.48076923077 | 10.4 | 11.1987 | 8.95 | 188282 | 10.25906833 | CS |
| 156 | -3.32 | -23.233030091 | 14.29 | 14.45 | 8.95 | 178047 | 10.84637444 | CS |
| 260 | -2.31 | -17.3945783133 | 13.28 | 14.45 | 8.95 | 158732 | 11.59650805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 10.935 | 0.01 | 0.05 | 10.92 | 10.945 | 10.8997 | 118657 |
| 1721947200 | 10.93 | 0.02 | 0.18 | 10.94 | 10.95 | 10.91 | 124551 |
| 1721860800 | 10.91 | -0.05 | -0.46 | 10.96 | 10.96 | 10.89 | 236694 |
| 1721774400 | 10.96 | 0.05 | 0.41 | 10.92 | 10.965 | 10.8954 | 185547 |
| 1721688000 | 10.915 | 0.07 | 0.69 | 10.88 | 10.92 | 10.84 | 155701 |
| 1721428800 | 10.84 | -0.08 | -0.73 | 10.94 | 10.97 | 10.84 | 617485 |
| 1721342400 | 10.92 | -0.07 | -0.64 | 10.99 | 10.995 | 10.905 | 236200 |
| 1721256000 | 10.99 | -0.03 | -0.27 | 11.03 | 11.03 | 10.96 | 153375 |
| 1721169600 | 11.02 | 0 | 0.00 | 11.05 | 11.1 | 11.01 | 217195 |
| 1721083200 | 11.02 | -0.14 | -1.25 | 11.07 | 11.08 | 11.02 | 149825 |
| 1720824000 | 11.16 | -0.01 | -0.09 | 11.18 | 11.185 | 11.15 | 176128 |
| 1720737600 | 11.17 | 0.13 | 1.18 | 11.15 | 11.19 | 11.06 | 321481 |
| 1720651200 | 11.04 | 0 | 0.00 | 11.09 | 11.09 | 11.01 | 136023 |
| 1720564800 | 11.04 | -0.01 | -0.05 | 11.07 | 11.07 | 11.02 | 84966 |
| 1720478400 | 11.045 | -0.05 | -0.41 | 11.06 | 11.09 | 11.02 | 125684 |
| 1720219200 | 11.09 | 0.06 | 0.54 | 11.08 | 11.1 | 11.0609 | 74821 |
| 1720040640 | 11.03 | -0.07 | -0.63 | 11.08 | 11.1 | 11.03 | 71209 |
| 1719960000 | 11.1 | 0.03 | 0.27 | 11.09 | 11.11 | 11.08 | 115845 |
| 1719873600 | 11.07 | 0.01 | 0.09 | 11.12 | 11.15 | 11.02 | 207291 |
| 1719614400 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1719528000 | 11.06 | 0.02 | 0.18 | 11.05 | 11.1987 | 10.96 | 178546 |
| 1719441600 | 11.04 | 0.04 | 0.36 | 10.98 | 11.04 | 10.96 | 105209 |
| 1719355200 | 11 | -0.01 | -0.09 | 11.05 | 11.06 | 10.99 | 124569 |
| 1719268800 | 11.01 | 0.04 | 0.32 | 10.97 | 11.04 | 10.97 | 101120 |
| 1719009600 | 10.975 | 0.04 | 0.32 | 10.92 | 10.99 | 10.92 | 149115 |
| 1718923200 | 10.94 | -0.08 | -0.73 | 10.96 | 10.99 | 10.93 | 118195 |
| 1718750400 | 11.02 | 0.07 | 0.64 | 11 | 11.02 | 10.95 | 90494 |
| 1718664000 | 10.95 | -0.05 | -0.45 | 10.95 | 10.99 | 10.94 | 152751 |
| 1718404800 | 11 | -0.07 | -0.63 | 11.02 | 11.0447 | 10.98 | 107968 |
| 1718318400 | 11.07 | 0 | 0.00 | 11.08 | 11.1 | 11.0494 | 189906 |
| 1718232000 | 11.07 | 0.07 | 0.64 | 11.08 | 11.14 | 11.05 | 63443 |
| 1718145600 | 11 | 0.04 | 0.36 | 10.98 | 11.04 | 10.95 | 88410 |
| 1718059200 | 10.96 | 0.05 | 0.46 | 10.91 | 10.96 | 10.86 | 137958 |
| 1717800000 | 10.91 | -0.03 | -0.27 | 10.88 | 10.91 | 10.86 | 155081 |
| 1717713600 | 10.94 | 0 | 0.00 | 10.97 | 10.99 | 10.93 | 162946 |
| 1717627200 | 10.94 | 0.04 | 0.37 | 10.95 | 10.97 | 10.9 | 129845 |
| 1717540800 | 10.9 | 0.11 | 1.02 | 10.93 | 10.96 | 10.88 | 115709 |
| 1717454400 | 10.79 | 0.06 | 0.56 | 10.81 | 10.86 | 10.77 | 89869 |
| 1717195200 | 10.73 | 0.03 | 0.28 | 10.72 | 10.8 | 10.705 | 87753 |
| 1717108800 | 10.7 | 0.01 | 0.09 | 10.71 | 10.72 | 10.68 | 64528 |
| 1717022400 | 10.69 | -0.07 | -0.65 | 10.75 | 10.75 | 10.665 | 144337 |
| 1716936000 | 10.76 | -0.09 | -0.83 | 10.82 | 10.8399 | 10.75 | 89894 |
| 1716590400 | 10.85 | 0.06 | 0.56 | 10.8 | 10.85 | 10.7618 | 40049 |
| 1716504000 | 10.79 | -0.02 | -0.19 | 10.81 | 10.83 | 10.73 | 136906 |
| 1716417600 | 10.81 | -0.07 | -0.60 | 10.86 | 10.8963 | 10.81 | 65439 |
| 1716331200 | 10.875 | -0.02 | -0.14 | 10.92 | 10.93 | 10.86 | 132639 |
| 1716244800 | 10.89 | -0.01 | -0.09 | 10.91 | 10.92 | 10.87 | 142114 |
| 1715985600 | 10.9 | 0.03 | 0.23 | 10.87 | 10.96 | 10.87 | 123485 |
| 1715899200 | 10.875 | 0.01 | 0.05 | 10.86 | 10.88 | 10.85 | 83407 |
| 1715812800 | 10.87 | 0.01 | 0.09 | 10.87 | 10.91 | 10.86 | 115605 |
| 1715726400 | 10.86 | 0.01 | 0.09 | 10.82 | 10.87 | 10.82 | 127941 |
| 1715640000 | 10.85 | -0.02 | -0.18 | 10.93 | 10.93 | 10.83 | 121269 |
| 1715380800 | 10.87 | -0.01 | -0.09 | 10.91 | 10.91 | 10.84 | 110533 |
| 1715294400 | 10.88 | -0.03 | -0.27 | 10.96 | 10.96 | 10.87 | 258887 |
| 1715208000 | 10.91 | 0.01 | 0.09 | 10.89 | 10.92 | 10.89 | 60936 |
| 1715121600 | 10.9 | -0.01 | -0.09 | 10.94 | 11 | 10.875 | 214071 |
| 1715035200 | 10.91 | 0.04 | 0.37 | 10.9 | 10.94 | 10.88 | 66278 |
| 1714776000 | 10.87 | 0.1 | 0.93 | 10.82 | 10.88 | 10.82 | 38065 |
| 1714689600 | 10.77 | 0.05 | 0.47 | 10.71 | 10.77 | 10.71 | 60542 |
| 1714603200 | 10.72 | 0.08 | 0.75 | 10.68 | 10.74 | 10.64 | 138320 |
| 1714516800 | 10.64 | -0.02 | -0.19 | 10.64 | 10.65 | 10.62 | 116131 |
| 1714430400 | 10.66 | 0.06 | 0.57 | 10.61 | 10.66 | 10.59 | 112601 |
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
