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 | 0.02 | 0.189214758751 | 10.57 | 10.76 | 10.3 | 1402 | 10.49379968 | DE |
| 4 | 0.09 | 0.857142857143 | 10.5 | 10.86 | 10.08 | 1700 | 10.44123008 | DE |
| 12 | 0.2 | 1.92492781521 | 10.39 | 11.1 | 10.06 | 1647 | 10.52060883 | DE |
| 26 | -0.01 | -0.0943396226415 | 10.6 | 11.1 | 9.2899999 | 1792 | 10.40190527 | DE |
| 52 | 0.38 | 3.72184133203 | 10.21 | 11.92 | 9.2899999 | 1528 | 10.51917428 | DE |
| 156 | 0.85 | 8.72689938398 | 9.74 | 11.92 | 9.09 | 1420 | 10.44204178 | DE |
| 260 | 0.85 | 8.72689938398 | 9.74 | 11.92 | 9.09 | 1420 | 10.44204178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 10.52 | 0.09 | 0.86 | 10.619999 | 10.65 | 10.52 | 1067 |
| 1732656420 | 10.43 | -0.13 | -1.23 | 10.529999 | 10.539999 | 10.3 | 3765 |
| 1732570020 | 10.56 | -0.06 | -0.56 | 10.76 | 10.76 | 10.529999 | 909 |
| 1732310820 | 10.619999 | 0.01 | 0.09 | 10.68 | 10.68 | 10.58 | 450 |
| 1732224420 | 10.61 | 0.08 | 0.76 | 10.57 | 10.61 | 10.539999 | 820 |
| 1732138020 | 10.529999 | -0.05 | -0.47 | 10.6 | 10.63 | 10.529999 | 1009 |
| 1732051620 | 10.58 | 0.04 | 0.38 | 10.49 | 10.65 | 10.49 | 1757 |
| 1731965220 | 10.539999 | -0.01 | -0.09 | 10.49 | 10.63 | 10.48 | 2313 |
| 1731705960 | 10.55 | -0.05 | -0.47 | 10.449999 | 10.61 | 10.449999 | 349 |
| 1731619560 | 10.6 | 0.19 | 1.83 | 10.51 | 10.75 | 10.49 | 4425 |
| 1731533160 | 10.41 | -0.2 | -1.89 | 10.41 | 10.42 | 10.41 | 721 |
| 1731446820 | 10.61 | -0.01 | -0.09 | 10.75 | 10.86 | 10.59 | 1590 |
| 1731360420 | 10.619999 | -0.06 | -0.56 | 10.77 | 10.8 | 10.619999 | 1410 |
| 1731101220 | 10.68 | 0.15 | 1.42 | 10.58 | 10.68 | 10.529999 | 1424 |
| 1731014760 | 10.529999 | 0.06 | 0.57 | 10.51 | 10.529999 | 10.4 | 965 |
| 1730928360 | 10.47 | 0.39 | 3.87 | 10.5 | 10.69 | 10.4 | 1062 |
| 1730841960 | 10.08 | -0.03 | -0.30 | 10.199999 | 10.21 | 10.08 | 1770 |
| 1730755560 | 10.11 | -0.14 | -1.37 | 10.279999 | 10.31 | 10.09 | 5001 |
| 1730496360 | 10.25 | -0.13 | -1.25 | 10.46 | 10.46 | 10.25 | 1024 |
| 1730409960 | 10.38 | 0.01 | 0.10 | 10.5 | 10.5 | 10.3 | 2178 |
| 1730323560 | 10.369999 | -0.18 | -1.71 | 10.52 | 10.63 | 10.369999 | 2023 |
| 1730237160 | 10.55 | -0.15 | -1.40 | 10.57 | 10.63 | 10.55 | 800 |
| 1730150760 | 10.699999 | 0.02 | 0.19 | 10.699999 | 10.72 | 10.619999 | 2177 |
| 1729888020 | 10.68 | 0.01 | 0.09 | 10.8 | 10.9 | 10.619999 | 1950 |
| 1729801560 | 10.67 | 0.11 | 1.04 | 10.68 | 10.69 | 10.56 | 806 |
| 1729715160 | 10.56 | -0.07 | -0.66 | 10.71 | 10.83 | 10.56 | 5265 |
| 1729628760 | 10.63 | -0.3 | -2.74 | 10.85 | 11.1 | 10.63 | 1686 |
| 1729542360 | 10.93 | 0.17 | 1.58 | 10.98 | 11 | 10.76 | 5334 |
| 1729283160 | 10.76 | -0.02 | -0.19 | 10.94 | 10.94 | 10.76 | 1280 |
| 1729196760 | 10.78 | 0.03 | 0.28 | 10.89 | 10.91 | 10.75 | 1480 |
| 1729110360 | 10.75 | -0.15 | -1.38 | 10.64 | 10.96 | 10.64 | 2186 |
| 1729023960 | 10.9 | 0.08 | 0.74 | 10.9 | 10.91 | 10.57 | 1914 |
| 1728937620 | 10.82 | 0.08 | 0.74 | 10.58 | 10.82 | 10.58 | 1520 |
| 1728678360 | 10.74 | 0.05 | 0.47 | 10.73 | 10.77 | 10.71 | 1694 |
| 1728591960 | 10.69 | 0.16 | 1.52 | 10.69 | 10.69 | 10.57 | 350 |
| 1728505560 | 10.529999 | -0.18 | -1.68 | 10.51 | 10.73 | 10.5 | 6390 |
| 1728419160 | 10.71 | 0.07 | 0.66 | 10.65 | 10.71 | 10.58 | 674 |
| 1728332760 | 10.64 | -0.06 | -0.56 | 10.72 | 10.72 | 10.51 | 549 |
| 1728073560 | 10.699999 | 0.1 | 0.94 | 10.47 | 10.73 | 10.47 | 801 |
| 1727987220 | 10.6 | 0.2 | 1.92 | 10.57 | 10.6 | 10.43 | 703 |
| 1727900820 | 10.4 | 0 | 0.00 | 10.24 | 10.52 | 10.24 | 1521 |
| 1727814420 | 10.4 | 0.09 | 0.87 | 10.52 | 10.529999 | 10.4 | 1321 |
| 1727728020 | 10.31 | -0.03 | -0.29 | 10.34 | 10.42 | 10.18 | 163 |
| 1727468760 | 10.34 | 0.08 | 0.78 | 10.22 | 10.35 | 10.22 | 115 |
| 1727382360 | 10.26 | -0.05 | -0.48 | 10.3 | 10.31 | 10.21 | 2731 |
| 1727295960 | 10.31 | 0.02 | 0.19 | 10.15 | 10.31 | 10.15 | 502 |
| 1727209560 | 10.289999 | -0.11 | -1.06 | 10.46 | 10.46 | 10.289999 | 169 |
| 1727123160 | 10.4 | 0.15 | 1.46 | 10.21 | 10.4 | 10.06 | 2308 |
| 1726864020 | 10.25 | -0.04 | -0.39 | 10.35 | 10.35 | 10.25 | 3625 |
| 1726777620 | 10.289999 | 0 | 0.00 | 10.289999 | 10.289999 | 10.289999 | 0 |
| 1726691220 | 10.289999 | -0.13 | -1.25 | 10.41 | 10.47 | 10.289999 | 1710 |
| 1726604760 | 10.42 | -0.19 | -1.79 | 10.289999 | 10.59 | 10.289999 | 1101 |
| 1726518420 | 10.61 | 0.09 | 0.86 | 10.46 | 10.61 | 10.369999 | 568 |
| 1726259160 | 10.52 | 0.08 | 0.77 | 10.44 | 10.529999 | 10.44 | 2949 |
| 1726172760 | 10.44 | 0.14 | 1.36 | 10.44 | 10.44 | 10.44 | 95 |
| 1726086360 | 10.3 | -0.1 | -0.96 | 10.42 | 10.42 | 10.3 | 530 |
| 1725999960 | 10.4 | 0.01 | 0.10 | 10.22 | 10.44 | 10.22 | 1477 |
| 1725913620 | 10.39 | 0.1 | 0.97 | 10.289999 | 10.44 | 10.289999 | 1716 |
| 1725654360 | 10.289999 | -0.1 | -0.96 | 10.39 | 10.4 | 10.289999 | 466 |
| 1725567960 | 10.39 | 0.15 | 1.46 | 10.39 | 10.39 | 10.39 | 529 |
| 1725481560 | 10.24 | -0.09 | -0.87 | 10.289999 | 10.35 | 10.24 | 170 |
| 1725395160 | 10.33 | 0.01 | 0.10 | 10.16 | 10.34 | 10.16 | 3131 |
| 1725308760 | 10.32 | 0.17 | 1.67 | 10.3 | 10.32 | 10.16 | 486 |
| 1725049560 | 10.15 | 0.14 | 1.40 | 10.15 | 10.15 | 10.15 | 960 |
| 1724963160 | 10.01 | 0.1 | 1.01 | 10.08 | 10.1 | 10 | 3480 |
| 1724876760 | 9.91 | -0.04 | -0.35 | 10.16 | 10.16 | 9.91 | 5649 |
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
