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 | -0.26 | -2.49280920422 | 10.43 | 10.5 | 10.11 | 116900 | 10.38737895 | CS |
| 4 | -0.04 | -0.391772771792 | 10.21 | 10.5 | 10.11 | 126815 | 10.31569392 | CS |
| 12 | 0.69 | 7.27848101266 | 9.48 | 10.5 | 9.48 | 128025 | 10.03859763 | CS |
| 26 | 0.55 | 5.71725571726 | 9.62 | 10.5 | 9.47 | 150284 | 9.83118088 | CS |
| 52 | 0.45 | 4.62962962963 | 9.72 | 10.5 | 8.15 | 157433 | 9.5014578 | CS |
| 156 | -3.7 | -26.6762797404 | 13.87 | 14.36 | 8.15 | 137873 | 10.40808517 | CS |
| 260 | -2.55 | -20.0471698113 | 12.72 | 14.36 | 8.15 | 131396 | 11.27633715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 10.17 | -0.1 | -0.97 | 10.29 | 10.29 | 10.11 | 187565 |
| 1721256000 | 10.27 | -0.1 | -0.96 | 10.33 | 10.33 | 10.2318 | 146171 |
| 1721169600 | 10.37 | -0.03 | -0.29 | 10.38 | 10.4 | 10.32 | 105999 |
| 1721083200 | 10.4 | -0.06 | -0.57 | 10.46 | 10.47 | 10.39 | 104700 |
| 1720824000 | 10.46 | -0.01 | -0.10 | 10.48 | 10.5 | 10.4201 | 112907 |
| 1720737600 | 10.47 | 0.07 | 0.67 | 10.43 | 10.485 | 10.43 | 114725 |
| 1720651200 | 10.4 | 0.05 | 0.48 | 10.37 | 10.4 | 10.36 | 198796 |
| 1720564800 | 10.35 | -0.02 | -0.19 | 10.39 | 10.4 | 10.31 | 220691 |
| 1720478400 | 10.37 | 0 | 0.00 | 10.39 | 10.39 | 10.33 | 150280 |
| 1720219200 | 10.37 | 0.04 | 0.39 | 10.31 | 10.39 | 10.31 | 70652 |
| 1720040640 | 10.33 | 0.07 | 0.68 | 10.25 | 10.33 | 10.25 | 116915 |
| 1719960000 | 10.26 | 0.01 | 0.10 | 10.3 | 10.3 | 10.24 | 113258 |
| 1719873600 | 10.25 | -0.02 | -0.19 | 10.23 | 10.28 | 10.21 | 130906 |
| 1719614400 | 10.27 | -0.03 | -0.29 | 10.36 | 10.361 | 10.27 | 134029 |
| 1719528000 | 10.3 | -0.01 | -0.10 | 10.33 | 10.37 | 10.28 | 120447 |
| 1719441600 | 10.31 | 0.02 | 0.19 | 10.26 | 10.31 | 10.2 | 110431 |
| 1719355200 | 10.29 | 0.1 | 0.98 | 10.24 | 10.29 | 10.2 | 99449 |
| 1719268800 | 10.19 | 0.05 | 0.49 | 10.17 | 10.21 | 10.17 | 102905 |
| 1719009600 | 10.14 | -0.03 | -0.29 | 10.22 | 10.22 | 10.122 | 117661 |
| 1718923200 | 10.17 | -0.07 | -0.68 | 10.21 | 10.248 | 10.15 | 138567 |
| 1718750400 | 10.24 | 0 | 0.00 | 10.2 | 10.25 | 10.1901 | 84569 |
| 1718664000 | 10.24 | 0.02 | 0.20 | 10.21 | 10.25 | 10.175 | 87171 |
| 1718404800 | 10.22 | 0 | 0.00 | 10.23 | 10.25 | 10.22 | 57745 |
| 1718318400 | 10.22 | 0.07 | 0.69 | 10.2 | 10.229 | 10.18 | 147213 |
| 1718232000 | 10.15 | 0.04 | 0.40 | 10.24 | 10.25 | 10.135 | 139327 |
| 1718145600 | 10.11 | 0.02 | 0.20 | 10.09 | 10.14 | 10.02 | 129712 |
| 1718059200 | 10.09 | 0.05 | 0.50 | 10.03 | 10.09 | 10.02 | 56667 |
| 1717800000 | 10.04 | -0.02 | -0.20 | 9.98 | 10.04 | 9.98 | 53386 |
| 1717713600 | 10.06 | 0.05 | 0.50 | 10 | 10.09 | 9.99 | 94434 |
| 1717627200 | 10.01 | 0.06 | 0.60 | 9.95 | 10.06 | 9.93 | 213431 |
| 1717540800 | 9.95 | 0.02 | 0.20 | 9.95 | 9.99 | 9.9 | 73589 |
| 1717454400 | 9.93 | 0.06 | 0.61 | 9.92 | 9.98 | 9.9 | 57847 |
| 1717195200 | 9.8699999 | -0.03 | -0.30 | 9.96 | 9.9945 | 9.86 | 134978 |
| 1717108800 | 9.9 | 0.02 | 0.20 | 9.91 | 9.93 | 9.89 | 77799 |
| 1717022400 | 9.88 | -0.15 | -1.50 | 9.99 | 10.02 | 9.86 | 119690 |
| 1716936000 | 10.03 | -0.07 | -0.69 | 10.1 | 10.2 | 10 | 128813 |
| 1716590400 | 10.1 | 0.34 | 3.48 | 9.8 | 10.1 | 9.771 | 618436 |
| 1716504000 | 9.76 | -0.02 | -0.20 | 9.78 | 9.78 | 9.7 | 208341 |
| 1716417600 | 9.78 | -0.01 | -0.10 | 9.78 | 9.8 | 9.77 | 93587 |
| 1716331200 | 9.7899999 | -0.08 | -0.81 | 9.88 | 9.88 | 9.78 | 143934 |
| 1716244800 | 9.8699999 | 0.01 | 0.10 | 9.86 | 9.88 | 9.85 | 214190 |
| 1715985600 | 9.86 | -0.01 | -0.10 | 9.89 | 9.89 | 9.85 | 92402 |
| 1715899200 | 9.8699999 | -0.02 | -0.20 | 9.9 | 9.9 | 9.86 | 80785 |
| 1715812800 | 9.89 | 0.07 | 0.71 | 9.82 | 9.9 | 9.82 | 143517 |
| 1715726400 | 9.82 | 0.04 | 0.41 | 9.78 | 9.85 | 9.765 | 125277 |
| 1715640000 | 9.78 | -0.06 | -0.61 | 9.86 | 9.8698 | 9.78 | 106536 |
| 1715380800 | 9.84 | -0.03 | -0.30 | 9.86 | 9.88 | 9.83 | 304463 |
| 1715294400 | 9.8699999 | 0.01 | 0.10 | 9.8699999 | 9.88 | 9.86 | 150232 |
| 1715208000 | 9.86 | 0.07 | 0.72 | 9.8 | 9.8699999 | 9.78 | 103737 |
| 1715121600 | 9.7899999 | 0.1 | 1.03 | 9.75 | 9.7899999 | 9.74 | 110334 |
| 1715035200 | 9.69 | 0.05 | 0.52 | 9.66 | 9.71 | 9.66 | 81580 |
| 1714776000 | 9.64 | 0.06 | 0.63 | 9.63 | 9.65 | 9.6199999 | 100333 |
| 1714689600 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.5399999 | 78075 |
| 1714603200 | 9.58 | 0.03 | 0.31 | 9.58 | 9.59 | 9.56 | 105835 |
| 1714516800 | 9.55 | 0.01 | 0.10 | 9.5399999 | 9.56 | 9.52 | 116269 |
| 1714430400 | 9.5399999 | 0.03 | 0.32 | 9.57 | 9.58 | 9.52 | 69828 |
| 1714171200 | 9.51 | 0.01 | 0.11 | 9.53 | 9.56 | 9.51 | 104341 |
| 1714084800 | 9.5 | -0.08 | -0.84 | 9.48 | 9.51 | 9.48 | 79531 |
| 1713998400 | 9.58 | 0.02 | 0.21 | 9.57 | 9.59 | 9.5399999 | 171599 |
| 1713912000 | 9.56 | 0.03 | 0.31 | 9.5399999 | 9.575 | 9.53 | 137758 |
| 1713825600 | 9.53 | 0.04 | 0.42 | 9.5 | 9.53 | 9.49 | 97906 |
| 1713566400 | 9.49 | 0 | 0.00 | 9.53 | 9.5399999 | 9.49 | 62949 |
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
