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 | -0.09 | -0.839552238806 | 10.72 | 11.1 | 10.59 | 59956 | 10.6872053 | CS |
| 4 | 0.19 | 1.81992337165 | 10.44 | 11.1 | 10.4 | 56298 | 10.59613273 | CS |
| 12 | -0.78 | -6.8361086766 | 11.41 | 11.51 | 10.16 | 78629 | 10.6068238 | CS |
| 26 | -0.82 | -7.1615720524 | 11.45 | 11.68 | 10.16 | 71852 | 11.01852575 | CS |
| 52 | 0.1 | 0.949667616334 | 10.53 | 11.68 | 10.16 | 54318 | 10.98066565 | CS |
| 156 | -1.68 | -13.6474411048 | 12.31 | 12.38 | 8.49 | 49330 | 10.43134452 | CS |
| 260 | -3.22 | -23.2490974729 | 13.85 | 14.17 | 8.49 | 44091 | 11.17496875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 10.63 | -0.06 | -0.56 | 10.73 | 10.73 | 10.56 | 16546 |
| 1741045200 | 10.69 | -0.02 | -0.19 | 10.73 | 10.74 | 10.65 | 46319 |
| 1740786000 | 10.71 | 0.04 | 0.37 | 11.1 | 11.1 | 10.63 | 56925 |
| 1740699600 | 10.67 | -0.03 | -0.28 | 10.75 | 10.75 | 10.65 | 81212 |
| 1740613200 | 10.7 | 0.04 | 0.38 | 10.67 | 10.711 | 10.66 | 77693 |
| 1740526800 | 10.66 | 0.02 | 0.19 | 10.72 | 10.72 | 10.66 | 37633 |
| 1740440400 | 10.64 | -0.01 | -0.09 | 10.64 | 10.66 | 10.61 | 42792 |
| 1740181200 | 10.65 | 0.04 | 0.38 | 10.63 | 10.67 | 10.63 | 37681 |
| 1740094800 | 10.61 | -0.02 | -0.19 | 10.74 | 10.74 | 10.592 | 14896 |
| 1740008400 | 10.63 | 0.03 | 0.28 | 10.63 | 10.6689 | 10.5906 | 21480 |
| 1739922000 | 10.6 | 0.01 | 0.09 | 10.55 | 10.6 | 10.55 | 38477 |
| 1739576400 | 10.59 | 0.09 | 0.86 | 10.58 | 10.64 | 10.57 | 47985 |
| 1739490000 | 10.5 | 0.03 | 0.29 | 10.64 | 10.64 | 10.49 | 37262 |
| 1739403600 | 10.47 | -0.09 | -0.85 | 10.45 | 10.4807 | 10.4 | 117940 |
| 1739317200 | 10.56 | -0.05 | -0.47 | 10.59 | 10.6232 | 10.545 | 73069 |
| 1739230800 | 10.61 | -0.02 | -0.19 | 10.65 | 10.6599 | 10.6 | 51135 |
| 1738971600 | 10.63 | 0 | 0.00 | 10.63 | 10.632 | 10.57 | 55104 |
| 1738885200 | 10.63 | 0.04 | 0.38 | 10.62 | 10.63 | 10.605 | 38944 |
| 1738798800 | 10.59 | 0.13 | 1.24 | 10.52 | 10.6 | 10.485 | 88440 |
| 1738712400 | 10.46 | 0.01 | 0.05 | 10.44 | 10.5254 | 10.44 | 104684 |
| 1738626000 | 10.455 | 0.01 | 0.05 | 10.45 | 10.48 | 10.4 | 112322 |
| 1738366800 | 10.45 | -0.02 | -0.19 | 10.51 | 10.52 | 10.42 | 34422 |
| 1738280400 | 10.47 | 0.09 | 0.87 | 10.39 | 10.48 | 10.39 | 60777 |
| 1738194000 | 10.38 | -0.04 | -0.38 | 10.42 | 10.42 | 10.36 | 98628 |
| 1738107600 | 10.42 | -0.02 | -0.19 | 10.4 | 10.47 | 10.4 | 137105 |
| 1738021200 | 10.44 | 0.04 | 0.40 | 10.45 | 10.45 | 10.3945 | 32136 |
| 1737762000 | 10.3981 | 0.01 | 0.08 | 10.36 | 10.3981 | 10.34 | 63837 |
| 1737675600 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1737589200 | 10.39 | -0.01 | -0.10 | 10.4 | 10.51 | 10.38 | 98229 |
| 1737502800 | 10.4 | 0.03 | 0.29 | 10.43 | 10.45 | 10.385 | 34103 |
| 1737157200 | 10.37 | 0 | 0.00 | 10.34 | 10.39 | 10.34 | 54458 |
| 1737070800 | 10.37 | 0.07 | 0.68 | 10.31 | 10.4222 | 10.31 | 111091 |
| 1736984400 | 10.3 | 0.14 | 1.38 | 10.29 | 10.32 | 10.25 | 74653 |
| 1736898000 | 10.16 | -0.08 | -0.78 | 10.31 | 10.31 | 10.16 | 63582 |
| 1736811600 | 10.24 | -0.03 | -0.29 | 10.32 | 10.37 | 10.2101 | 33773 |
| 1736552400 | 10.27 | -0.18 | -1.72 | 10.38 | 10.401 | 10.26 | 70077 |
| 1736379600 | 10.45 | -0.02 | -0.14 | 10.5 | 10.515 | 10.43 | 24319 |
| 1736293200 | 10.465 | -0.11 | -0.99 | 10.57 | 10.5925 | 10.44 | 48310 |
| 1736206800 | 10.57 | -0.06 | -0.56 | 10.65 | 10.65 | 10.52 | 53849 |
| 1735947600 | 10.63 | -0.07 | -0.65 | 10.78 | 10.78 | 10.62 | 83579 |
| 1735861200 | 10.7 | 0.23 | 2.20 | 10.53 | 10.72 | 10.52 | 73450 |
| 1735688400 | 10.47 | 0 | 0.00 | 10.49 | 10.6094 | 10.44 | 85030 |
| 1735602000 | 10.47 | -0.03 | -0.29 | 10.52 | 10.65 | 10.45 | 150556 |
| 1735342800 | 10.5 | -0.04 | -0.38 | 10.52 | 10.5685 | 10.4 | 104109 |
| 1735256400 | 10.54 | 0 | 0.00 | 10.55 | 10.6 | 10.515 | 118736 |
| 1735077840 | 10.54 | 0 | 0.00 | 10.5 | 10.65 | 10.5 | 42976 |
| 1734997200 | 10.54 | -0.08 | -0.75 | 10.6 | 10.65 | 10.54 | 113174 |
| 1734738000 | 10.62 | 0.12 | 1.14 | 10.52 | 10.72 | 10.49 | 244846 |
| 1734651600 | 10.5 | -0.11 | -1.04 | 10.62 | 10.67 | 10.38 | 137136 |
| 1734565200 | 10.61 | -0.1 | -0.93 | 10.71 | 10.735 | 10.6 | 159815 |
| 1734478800 | 10.71 | -0.22 | -2.01 | 10.94 | 10.9861 | 10.67 | 83056 |
| 1734392400 | 10.93 | -0.15 | -1.35 | 11.11 | 11.1399 | 10.93 | 195953 |
| 1734133200 | 11.08 | -0.15 | -1.34 | 11.19 | 11.19 | 11.05 | 44682 |
| 1734046800 | 11.23 | -0.16 | -1.40 | 11.43 | 11.43 | 11.197 | 94103 |
| 1733960400 | 11.39 | -0.01 | -0.09 | 11.45 | 11.51 | 11.34 | 133231 |
| 1733874000 | 11.4 | -0.13 | -1.13 | 11.41 | 11.47 | 11.39 | 106182 |
| 1733787600 | 11.53 | -0.13 | -1.11 | 11.63 | 11.63 | 11.5 | 51966 |
| 1733528400 | 11.66 | 0.13 | 1.13 | 11.58 | 11.66 | 11.5364 | 96272 |
| 1733442000 | 11.53 | -0.01 | -0.09 | 11.55 | 11.555 | 11.51 | 78114 |
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
