We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1437 | 1.35950804163 | 10.57 | 10.75 | 10.57 | 33944 | 10.6572491 | CS |
| 4 | 0.0037 | 0.0345471521942 | 10.71 | 10.75 | 10.5 | 21663 | 10.61123156 | CS |
| 12 | 0.4937 | 4.83072407045 | 10.22 | 10.76 | 10.09 | 17686 | 10.55535732 | CS |
| 26 | 0.2337 | 2.22996183206 | 10.48 | 10.76 | 10.09 | 19801 | 10.52096099 | CS |
| 52 | 0.2637 | 2.52344497608 | 10.45 | 10.865 | 9.29 | 18019 | 10.35992561 | CS |
| 156 | -4.3363 | -28.8126245847 | 15.05 | 15.34 | 9.29 | 17899 | 11.29284712 | CS |
| 260 | -3.8463 | -26.4168956044 | 14.56 | 15.38 | 8.09 | 20555 | 12.14712594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 10.7137 | 0.06 | 0.60 | 10.67 | 10.7199 | 10.67 | 29836 |
| 1720478400 | 10.65 | 0.02 | 0.19 | 10.61 | 10.67 | 10.61 | 25217 |
| 1720219200 | 10.63 | -0.02 | -0.19 | 10.61 | 10.68 | 10.59 | 45815 |
| 1720040640 | 10.65 | 0.08 | 0.76 | 10.57 | 10.75 | 10.57 | 34908 |
| 1719960000 | 10.57 | 0.01 | 0.09 | 10.55 | 10.6365 | 10.535 | 48536 |
| 1719873600 | 10.56 | 0.01 | 0.09 | 10.67 | 10.74 | 10.54 | 32162 |
| 1719614400 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1719528000 | 10.55 | 0.05 | 0.48 | 10.55 | 10.6 | 10.55 | 12028 |
| 1719441600 | 10.5 | -0.04 | -0.38 | 10.52 | 10.555 | 10.5 | 10592 |
| 1719355200 | 10.54 | -0.03 | -0.28 | 10.56 | 10.62 | 10.5351 | 20292 |
| 1719268800 | 10.57 | 0.05 | 0.48 | 10.53 | 10.59 | 10.52 | 8157 |
| 1719009600 | 10.52 | 0 | 0.00 | 10.53 | 10.63 | 10.52 | 8596 |
| 1718923200 | 10.52 | -0.03 | -0.28 | 10.55 | 10.6 | 10.52 | 11189 |
| 1718750400 | 10.55 | -0.12 | -1.12 | 10.54 | 10.6 | 10.53 | 15975 |
| 1718664000 | 10.6699 | 0.02 | 0.23 | 10.69 | 10.695 | 10.63 | 20789 |
| 1718404800 | 10.645 | -0.05 | -0.47 | 10.7 | 10.73 | 10.645 | 21947 |
| 1718318400 | 10.6956 | -0 | -0.04 | 10.73 | 10.74 | 10.67 | 12071 |
| 1718232000 | 10.7 | 0.08 | 0.80 | 10.71 | 10.75 | 10.69 | 10153 |
| 1718145600 | 10.615 | 0.01 | 0.06 | 10.61 | 10.65 | 10.59 | 7253 |
| 1718059200 | 10.609 | -0 | -0.00 | 10.6 | 10.65 | 10.5901 | 13005 |
| 1717800000 | 10.6094 | -0.03 | -0.29 | 10.64 | 10.64 | 10.52 | 17373 |
| 1717713600 | 10.64 | -0.08 | -0.75 | 10.72 | 10.74 | 10.58 | 14158 |
| 1717627200 | 10.72 | 0.13 | 1.23 | 10.62 | 10.76 | 10.5958 | 44799 |
| 1717540800 | 10.59 | 0.03 | 0.28 | 10.55 | 10.67 | 10.55 | 16418 |
| 1717454400 | 10.56 | 0.05 | 0.48 | 10.57 | 10.59 | 10.51 | 10668 |
| 1717195200 | 10.51 | 0.04 | 0.38 | 10.52 | 10.52 | 10.4801 | 8629 |
| 1717108800 | 10.47 | 0.06 | 0.58 | 10.45 | 10.48 | 10.44 | 11320 |
| 1717022400 | 10.41 | -0.07 | -0.67 | 10.46 | 10.5 | 10.38 | 27045 |
| 1716936000 | 10.48 | -0.08 | -0.76 | 10.6 | 10.6 | 10.4703 | 27860 |
| 1716590400 | 10.56 | 0.03 | 0.28 | 10.57 | 10.595 | 10.5595 | 8620 |
| 1716504000 | 10.53 | -0.07 | -0.66 | 10.66 | 10.66 | 10.53 | 16865 |
| 1716417600 | 10.6 | -0.03 | -0.28 | 10.66 | 10.6783 | 10.59 | 26910 |
| 1716331200 | 10.63 | 0.03 | 0.28 | 10.62 | 10.635 | 10.61 | 13135 |
| 1716244800 | 10.6 | -0.03 | -0.28 | 10.64 | 10.659 | 10.5452 | 18247 |
| 1715985600 | 10.63 | 0.03 | 0.28 | 10.65 | 10.65 | 10.61 | 20545 |
| 1715899200 | 10.6 | -0.04 | -0.38 | 10.62 | 10.68 | 10.6 | 9814 |
| 1715812800 | 10.64 | -0.04 | -0.37 | 10.64 | 10.6599 | 10.62 | 6383 |
| 1715726400 | 10.68 | -0.01 | -0.09 | 10.71 | 10.71 | 10.6689 | 15439 |
| 1715640000 | 10.69 | -0.02 | -0.22 | 10.76 | 10.76 | 10.56 | 25091 |
| 1715380800 | 10.7133 | -0.01 | -0.06 | 10.72 | 10.7397 | 10.7 | 8376 |
| 1715294400 | 10.72 | 0 | 0.00 | 10.74 | 10.75 | 10.72 | 4319 |
| 1715208000 | 10.72 | -0.01 | -0.09 | 10.73 | 10.74 | 10.7101 | 4699 |
| 1715121600 | 10.73 | 0.02 | 0.14 | 10.73 | 10.73 | 10.6916 | 12718 |
| 1715035200 | 10.715 | 0.05 | 0.52 | 10.69 | 10.73 | 10.69 | 10603 |
| 1714776000 | 10.66 | 0.11 | 1.08 | 10.58 | 10.67 | 10.58 | 13350 |
| 1714689600 | 10.546 | -0 | -0.04 | 10.62 | 10.62 | 10.4801 | 9570 |
| 1714603200 | 10.55 | 0.12 | 1.15 | 10.44 | 10.58 | 10.4195 | 16287 |
| 1714516800 | 10.43 | 0 | 0.00 | 10.41 | 10.4663 | 10.41 | 9948 |
| 1714430400 | 10.43 | 0.01 | 0.10 | 10.42 | 10.44 | 10.4 | 15385 |
| 1714171200 | 10.42 | 0.11 | 1.04 | 10.39 | 10.4594 | 10.3495 | 14863 |
| 1714084800 | 10.3124 | -0.04 | -0.35 | 10.37 | 10.37 | 10.27 | 15342 |
| 1713998400 | 10.3488 | -0.08 | -0.78 | 10.48 | 10.48 | 10.32 | 22248 |
| 1713912000 | 10.43 | 0.07 | 0.68 | 10.41 | 10.4899 | 10.3801 | 18666 |
| 1713825600 | 10.36 | 0.1 | 0.97 | 10.28 | 10.38 | 10.28 | 13213 |
| 1713566400 | 10.26 | 0.01 | 0.10 | 10.31 | 10.31 | 10.15 | 18259 |
| 1713480000 | 10.25 | 0.05 | 0.49 | 10.25 | 10.31 | 10.23 | 9327 |
| 1713393600 | 10.2 | -0.02 | -0.20 | 10.22 | 10.29 | 10.09 | 45425 |
| 1713307200 | 10.22 | -0.03 | -0.29 | 10.23 | 10.25 | 10.1643 | 32052 |
| 1713220800 | 10.25 | -0.17 | -1.63 | 10.34 | 10.3784 | 10.17 | 27740 |
| 1712961600 | 10.42 | -0.1 | -0.95 | 10.57 | 10.57 | 10.39 | 38386 |
| 1712875200 | 10.52 | 0.01 | 0.10 | 10.56 | 10.56 | 10.45 | 9493 |
| 1712788800 | 10.51 | -0.13 | -1.22 | 10.58 | 10.6 | 10.47 | 14313 |
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
