We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.52 | -4.85527544351 | 10.71 | 10.83 | 10.105 | 1438474 | 10.42665029 | CS |
| 4 | 0.06 | 0.592300098717 | 10.13 | 10.855 | 10 | 2326036 | 10.42514444 | CS |
| 12 | -0.13 | -1.25968992248 | 10.32 | 10.855 | 9.87 | 1674977 | 10.31744143 | CS |
| 26 | -0.41 | -3.8679245283 | 10.6 | 11.59 | 9.87 | 1797651 | 10.64584136 | CS |
| 52 | 0.49 | 5.05154639175 | 9.7 | 11.59 | 8.61 | 2114984 | 10.10708934 | CS |
| 156 | -1.31 | -11.3913043478 | 11.5 | 13.91 | 8.6038 | 2657815 | 10.71598235 | CS |
| 260 | -3.19 | -23.841554559 | 13.38 | 14.53 | 5.75 | 2675383 | 10.68156677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 10.19 | -0.08 | -0.78 | 10.25 | 10.355 | 10.105 | 2438644 |
| 1721860800 | 10.27 | -0.26 | -2.47 | 10.53 | 10.53 | 10.25 | 1272992 |
| 1721774400 | 10.53 | 0.02 | 0.19 | 10.45 | 10.6 | 10.43 | 1781675 |
| 1721688000 | 10.51 | 0.1 | 0.96 | 10.47 | 10.51 | 10.28 | 1543811 |
| 1721428800 | 10.41 | -0.01 | -0.10 | 10.42 | 10.465 | 10.32 | 1758255 |
| 1721342400 | 10.42 | -0.37 | -3.43 | 10.71 | 10.83 | 10.4 | 1558484 |
| 1721256000 | 10.79 | 0.11 | 1.03 | 10.58 | 10.855 | 10.58 | 2303537 |
| 1721169600 | 10.68 | 0.09 | 0.85 | 10.68 | 10.71 | 10.55 | 2543334 |
| 1721083200 | 10.59 | 0.02 | 0.19 | 10.64 | 10.685 | 10.555 | 2335583 |
| 1720824000 | 10.57 | 0.05 | 0.48 | 10.63 | 10.66 | 10.495 | 2659176 |
| 1720737600 | 10.52 | 0.05 | 0.48 | 10.75 | 10.805 | 10.51 | 3756320 |
| 1720651200 | 10.47 | 0.32 | 3.15 | 10.39 | 10.56 | 10.345 | 4554806 |
| 1720564800 | 10.15 | -0.01 | -0.10 | 10.1 | 10.245 | 10.075 | 1505292 |
| 1720478400 | 10.16 | 0.01 | 0.10 | 10.22 | 10.28 | 10.09 | 2167912 |
| 1720219200 | 10.15 | 0.07 | 0.69 | 10.08 | 10.17 | 10 | 2262369 |
| 1720040640 | 10.08 | -0.03 | -0.30 | 10.13 | 10.15 | 10.05 | 927039 |
| 1719960000 | 10.11 | -0.04 | -0.39 | 10.18 | 10.21 | 10.11 | 1160975 |
| 1719873600 | 10.15 | -0.16 | -1.55 | 10.49 | 10.5 | 10.095 | 1648871 |
| 1719614400 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1719528000 | 10.31 | 0.2 | 1.98 | 10.13 | 10.32 | 10.09 | 2562667 |
| 1719441600 | 10.11 | -0.07 | -0.69 | 10.08 | 10.16 | 10.07 | 1271603 |
| 1719355200 | 10.18 | -0.04 | -0.39 | 10.24 | 10.24 | 10.11 | 1247437 |
| 1719268800 | 10.22 | 0.09 | 0.89 | 10.18 | 10.28 | 10.13 | 1018361 |
| 1719009600 | 10.13 | 0.03 | 0.30 | 10.11 | 10.205 | 10.06 | 3353296 |
| 1718923200 | 10.1 | 0 | 0.00 | 10.04 | 10.15 | 10 | 742965 |
| 1718750400 | 10.1 | -0.06 | -0.59 | 10.17 | 10.23 | 10.08 | 1237352 |
| 1718664000 | 10.16 | 0.2 | 2.01 | 9.92 | 10.18 | 9.92 | 1765705 |
| 1718404800 | 9.96 | -0.17 | -1.68 | 10.02 | 10.03 | 9.9149999 | 1237562 |
| 1718318400 | 10.13 | -0.01 | -0.10 | 10.16 | 10.17 | 10.05 | 876219 |
| 1718232000 | 10.14 | 0.18 | 1.81 | 10.19 | 10.28 | 10.09 | 1269576 |
| 1718145600 | 9.96 | -0.08 | -0.80 | 9.96 | 10.075 | 9.94 | 1404095 |
| 1718059200 | 10.04 | 0.03 | 0.30 | 9.93 | 10.06 | 9.8699999 | 900678 |
| 1717800000 | 10.01 | -0.15 | -1.48 | 10.03 | 10.125 | 10.01 | 634306 |
| 1717713600 | 10.16 | -0.06 | -0.59 | 10.18 | 10.25 | 10.13 | 689653 |
| 1717627200 | 10.22 | 0.03 | 0.29 | 10.2 | 10.25 | 10.07 | 1243024 |
| 1717540800 | 10.19 | -0.09 | -0.88 | 10.21 | 10.35 | 10.19 | 928303 |
| 1717454400 | 10.28 | 0 | 0.00 | 10.41 | 10.41 | 10.17 | 1100311 |
| 1717195200 | 10.28 | 0.14 | 1.38 | 10.21 | 10.315 | 10.12 | 1690491 |
| 1717108800 | 10.14 | 0 | 0.00 | 10.17 | 10.23 | 10.09 | 785644 |
| 1717022400 | 10.14 | -0.09 | -0.88 | 10.13 | 10.15 | 10.03 | 1393241 |
| 1716936000 | 10.23 | -0.09 | -0.87 | 10.49 | 10.49 | 10.22 | 1369127 |
| 1716590400 | 10.32 | 0.02 | 0.19 | 10.36 | 10.39 | 10.255 | 934544 |
| 1716504000 | 10.3 | -0.06 | -0.58 | 10.35 | 10.4 | 10.21 | 1467310 |
| 1716417600 | 10.36 | 0 | 0.00 | 10.36 | 10.48 | 10.35 | 1204368 |
| 1716331200 | 10.36 | -0.04 | -0.38 | 10.39 | 10.43 | 10.31 | 641453 |
| 1716244800 | 10.4 | -0.01 | -0.10 | 10.39 | 10.48 | 10.37 | 838574 |
| 1715985600 | 10.41 | -0.14 | -1.33 | 10.63 | 10.64 | 10.365 | 1055169 |
| 1715899200 | 10.55 | 0.19 | 1.83 | 10.36 | 10.625 | 10.36 | 1726114 |
| 1715812800 | 10.36 | 0.01 | 0.10 | 10.52 | 10.52 | 10.3425 | 1193959 |
| 1715726400 | 10.35 | 0.12 | 1.17 | 10.36 | 10.42 | 10.245 | 1172963 |
| 1715640000 | 10.23 | -0.03 | -0.29 | 10.35 | 10.4 | 10.16 | 1173923 |
| 1715380800 | 10.26 | -0.1 | -0.97 | 10.38 | 10.38 | 10.2 | 1273666 |
| 1715294400 | 10.36 | 0.06 | 0.58 | 10.31 | 10.38 | 10.22 | 1456469 |
| 1715208000 | 10.3 | -0.08 | -0.77 | 10.34 | 10.43 | 10.25 | 1818699 |
| 1715121600 | 10.38 | 0.02 | 0.19 | 10.48 | 10.62 | 10.33 | 2307543 |
| 1715035200 | 10.36 | 0.17 | 1.67 | 10.34 | 10.42 | 10.2 | 2210021 |
| 1714776000 | 10.19 | 0.14 | 1.39 | 10.21 | 10.31 | 10.14 | 2179321 |
| 1714689600 | 10.05 | -0.18 | -1.76 | 10.32 | 10.3225 | 10.025 | 2578530 |
| 1714603200 | 10.23 | 0.03 | 0.29 | 10.22 | 10.43 | 10.17 | 1903644 |
| 1714516800 | 10.2 | -0.09 | -0.87 | 10.21 | 10.23 | 10.09 | 1913007 |
| 1714430400 | 10.29 | -0.01 | -0.10 | 10.35 | 10.425 | 10.195 | 3121858 |
| 1714171200 | 10.3 | 0.01 | 0.10 | 10.32 | 10.44 | 10.25 | 569489 |
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
