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 | 0.03 | 0.281690140845 | 10.65 | 10.65 | 10.33 | 317 | 10.53724192 | DE |
| 4 | -0.17 | -1.5668202765 | 10.85 | 11 | 9.865 | 449 | 10.58173992 | DE |
| 12 | 0.66 | 6.58682634731 | 10.02 | 11 | 9.855 | 374 | 10.46695515 | DE |
| 26 | 1.66 | 18.4035476718 | 9.02 | 11 | 8.06 | 612 | 9.54916657 | DE |
| 52 | 0.36 | 3.48837209302 | 10.32 | 11.56 | 8.06 | 614 | 9.72933567 | DE |
| 156 | 0.140001 | 1.32828285847 | 10.539999 | 11.56 | 8.06 | 613 | 9.88939234 | DE |
| 260 | 0.140001 | 1.32828285847 | 10.539999 | 11.56 | 8.06 | 613 | 9.88939234 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1732224420 | 10.5 | 0.01 | 0.10 | 10.5 | 10.5 | 10.5 | 250 |
| 1732138020 | 10.49 | -0.16 | -1.50 | 10.33 | 10.49 | 10.33 | 638 |
| 1732051620 | 10.65 | 0.01 | 0.09 | 10.65 | 10.65 | 10.65 | 30 |
| 1731965220 | 10.64 | 0.42 | 4.11 | 10.65 | 10.65 | 10.64 | 351 |
| 1731705960 | 10.22 | -0.04 | -0.39 | 10.029999 | 10.22 | 10.029999 | 54 |
| 1731619560 | 10.26 | -0.33 | -3.12 | 10.61 | 10.61 | 9.865 | 820 |
| 1731533220 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
| 1731446820 | 10.59 | -0.11 | -1.03 | 10.38 | 10.59 | 10.38 | 706 |
| 1731360420 | 10.699999 | -0.19 | -1.74 | 10.72 | 10.72 | 10.699999 | 667 |
| 1731101160 | 10.89 | 0 | 0.00 | 10.89 | 10.89 | 10.89 | 0 |
| 1731014760 | 10.89 | 0.27 | 2.54 | 10.89 | 10.89 | 10.89 | 7 |
| 1730928360 | 10.619999 | -0.05 | -0.47 | 10.5 | 11 | 10.5 | 2533 |
| 1730841960 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1730755560 | 10.67 | -0.03 | -0.28 | 10.67 | 10.67 | 10.67 | 200 |
| 1730496360 | 10.699999 | 0 | 0.00 | 10.69 | 10.699999 | 10.69 | 146 |
| 1730409960 | 10.699999 | 0.17 | 1.61 | 10.699999 | 10.699999 | 10.699999 | 100 |
| 1730323560 | 10.529999 | -0.16 | -1.50 | 10.529999 | 10.529999 | 10.529999 | 6 |
| 1730237160 | 10.69 | -0.16 | -1.47 | 10.85 | 10.85 | 10.69 | 455 |
| 1730150760 | 10.85 | 0.04 | 0.37 | 10.85 | 10.85 | 10.85 | 225 |
| 1729888020 | 10.81 | 0.18 | 1.69 | 10.71 | 10.81 | 10.71 | 700 |
| 1729801560 | 10.63 | 0.08 | 0.76 | 10.63 | 10.63 | 10.63 | 80 |
| 1729715160 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1729628760 | 10.55 | 0.05 | 0.48 | 10.55 | 10.55 | 10.55 | 500 |
| 1729542360 | 10.5 | 0.16 | 1.55 | 10.57 | 10.61 | 10.46 | 1126 |
| 1729283160 | 10.34 | 0.31 | 3.09 | 10.34 | 10.34 | 10.34 | 310 |
| 1729196760 | 10.029999 | 0 | 0.00 | 10.029999 | 10.029999 | 10.029999 | 0 |
| 1729110360 | 10.029999 | 0 | 0.00 | 10.029999 | 10.029999 | 10.029999 | 0 |
| 1729023960 | 10.029999 | 0.13 | 1.31 | 10.24 | 10.24 | 10.029999 | 15 |
| 1728937620 | 9.9 | -0.18 | -1.79 | 9.9499999 | 9.9499999 | 9.9 | 170 |
| 1728678360 | 10.08 | -0.08 | -0.79 | 10.08 | 10.08 | 10.08 | 9 |
| 1728591960 | 10.16 | 0.14 | 1.40 | 10.16 | 10.16 | 10.16 | 200 |
| 1728505560 | 10.02 | -0.24 | -2.34 | 10.02 | 10.02 | 10.02 | 100 |
| 1728419160 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1728332760 | 10.26 | 0.07 | 0.69 | 10.26 | 10.26 | 10.26 | 7 |
| 1728073560 | 10.19 | -0.17 | -1.64 | 10.07 | 10.19 | 10.07 | 404 |
| 1727987220 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 100 |
| 1727900820 | 10.36 | 0.33 | 3.29 | 10.46 | 10.46 | 10.36 | 1001 |
| 1727814420 | 10.029999 | 0.03 | 0.30 | 10.029999 | 10.029999 | 10.029999 | 4 |
| 1727728020 | 10 | -0.25 | -2.44 | 10.15 | 10.27 | 10 | 510 |
| 1727468760 | 10.25 | -0.59 | -5.44 | 10.5 | 10.5 | 10.16 | 700 |
| 1727382360 | 10.84 | 0.5 | 4.84 | 10.449999 | 10.84 | 10.449999 | 1435 |
| 1727295960 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1727209560 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1727123160 | 10.34 | -0.15 | -1.43 | 10.34 | 10.34 | 10.34 | 5 |
| 1726864020 | 10.49 | 0.39 | 3.86 | 10.49 | 10.49 | 10.49 | 200 |
| 1726777560 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1726691160 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1726604760 | 10.1 | -0.21 | -2.04 | 10.09 | 10.119999 | 10.09 | 1217 |
| 1726518420 | 10.31 | -0.05 | -0.48 | 10.49 | 10.49 | 10.31 | 207 |
| 1726259160 | 10.36 | 0.17 | 1.67 | 10.35 | 10.36 | 10.35 | 103 |
| 1726172760 | 10.19 | -0.01 | -0.10 | 10.19 | 10.19 | 10.19 | 5 |
| 1726086360 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1725999960 | 10.199999 | -0.03 | -0.29 | 10.199999 | 10.199999 | 10.199999 | 330 |
| 1725913620 | 10.23 | -0.16 | -1.54 | 10.47 | 10.47 | 10.23 | 257 |
| 1725654360 | 10.39 | 0.35 | 3.49 | 10.09 | 10.39 | 10.09 | 310 |
| 1725567960 | 10.039999 | -0.01 | -0.10 | 10.039999 | 10.039999 | 10.039999 | 100 |
| 1725481560 | 10.05 | 0.2 | 1.98 | 10.05 | 10.05 | 10.05 | 270 |
| 1725395160 | 9.855 | -0.17 | -1.65 | 9.855 | 9.855 | 9.855 | 1 |
| 1725308760 | 10.02 | 0.32 | 3.35 | 10.02 | 10.02 | 10.02 | 3 |
| 1725049560 | 9.695 | -0.12 | -1.17 | 9.88 | 9.88 | 9.695 | 240 |
| 1724963160 | 9.81 | 0.17 | 1.71 | 9.81 | 9.81 | 9.81 | 250 |
| 1724876760 | 9.645 | 0.17 | 1.79 | 9.645 | 9.645 | 9.645 | 1106 |
| 1724790420 | 9.475 | 0 | 0.00 | 9.475 | 9.475 | 9.475 | 0 |
| 1724704020 | 9.475 | 0 | 0.00 | 9.475 | 9.475 | 9.475 | 0 |
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
