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 | 0.19 | 1.66666666667 | 11.4 | 11.74 | 11.26 | 3391 | 11.49946263 | CS |
| 4 | 1.17 | 11.2284069098 | 10.42 | 11.75 | 10.42 | 6245 | 11.16775215 | CS |
| 12 | 1.65 | 16.5995975855 | 9.94 | 11.75 | 9.87 | 4532 | 10.81903772 | CS |
| 26 | 0.99 | 9.33962264151 | 10.6 | 11.75 | 9.62 | 4307 | 10.70771428 | CS |
| 52 | 3.39 | 41.3414634146 | 8.2 | 11.75 | 8.2 | 2907 | 10.53030659 | CS |
| 156 | 2.74 | 30.9604519774 | 8.85 | 11.75 | 6.23 | 1859 | 9.18812317 | CS |
| 260 | 6.33 | 120.342205323 | 5.26 | 11.75 | 5.18 | 3630 | 8.8541357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 11.59 | -0.09 | -0.77 | 11.74 | 11.74 | 11.52 | 204607 |
| 1743111600 | 11.68 | 0.26 | 2.28 | 11.58 | 11.7 | 11.58 | 7820 |
| 1743025200 | 11.42 | -0.03 | -0.26 | 11.47 | 11.48 | 11.42 | 2590 |
| 1742938800 | 11.45 | 0.18 | 1.60 | 11.47 | 11.48 | 11.45 | 1641 |
| 1742852400 | 11.27 | 0 | 0.00 | 11.34 | 11.34 | 11.26 | 3184 |
| 1742593200 | 11.27 | -0.19 | -1.66 | 11.4 | 11.4 | 11.27 | 1718 |
| 1742506800 | 11.46 | -0.15 | -1.29 | 11.46 | 11.46 | 11.46 | 300 |
| 1742420400 | 11.61 | -0.04 | -0.34 | 11.46 | 11.62 | 11.46 | 2713 |
| 1742334000 | 11.65 | 0.04 | 0.34 | 11.71 | 11.75 | 11.64 | 2588 |
| 1742247600 | 11.61 | 0.09 | 0.78 | 11.48 | 11.61 | 11.48 | 576 |
| 1741988400 | 11.52 | 0.01 | 0.09 | 11.53 | 11.55 | 11.51 | 13848 |
| 1741902000 | 11.51 | 0.18 | 1.59 | 11.32 | 11.52 | 11.32 | 6895 |
| 1741815600 | 11.33 | 0.18 | 1.61 | 11.21 | 11.34 | 11.21 | 3484 |
| 1741729200 | 11.15 | 0.29 | 2.67 | 11.07 | 11.15 | 11.06 | 1668 |
| 1741642800 | 10.86 | -0.2 | -1.81 | 11.02 | 11.02 | 10.82 | 7942 |
| 1741387200 | 11.06 | -0.04 | -0.36 | 11 | 11.08 | 10.94 | 5960 |
| 1741300800 | 11.1 | 0 | 0.00 | 11.04 | 11.11 | 11.04 | 28077 |
| 1741214400 | 11.1 | 0.33 | 3.06 | 10.97 | 11.1 | 10.97 | 9501 |
| 1741128000 | 10.77 | 0.07 | 0.65 | 10.76 | 10.83 | 10.65 | 13900 |
| 1741041600 | 10.7 | 0.22 | 2.10 | 10.74 | 10.76 | 10.7 | 9982 |
| 1740782400 | 10.48 | -0.11 | -1.04 | 10.42 | 10.48 | 10.42 | 519 |
| 1740696000 | 10.59 | -0.17 | -1.58 | 10.67 | 10.67 | 10.59 | 317 |
| 1740609600 | 10.76 | 0.04 | 0.37 | 10.84 | 10.84 | 10.76 | 777 |
| 1740523200 | 10.72 | -0.22 | -2.01 | 10.68 | 10.74 | 10.64 | 1067 |
| 1740436800 | 10.94 | -0.11 | -1.00 | 11 | 11 | 10.87 | 4629 |
| 1740177600 | 11.05 | -0.14 | -1.25 | 11.2 | 11.2 | 11.05 | 1541 |
| 1740091200 | 11.19 | 0.14 | 1.27 | 11.21 | 11.22 | 11.15 | 2778 |
| 1740004800 | 11.05 | -0.07 | -0.63 | 11.07 | 11.07 | 11.05 | 975 |
| 1739918400 | 11.12 | 0.22 | 2.02 | 11.04 | 11.12 | 11.04 | 2743 |
| 1739572800 | 10.9 | -0.09 | -0.82 | 11.2 | 11.24 | 10.9 | 9850 |
| 1739486400 | 10.99 | 0.05 | 0.46 | 10.87 | 10.99 | 10.87 | 3335 |
| 1739400000 | 10.94 | 0.12 | 1.11 | 10.92 | 10.94 | 10.92 | 1370 |
| 1739313600 | 10.82 | -0.07 | -0.64 | 10.79 | 10.86 | 10.79 | 1976 |
| 1739227200 | 10.89 | 0.01 | 0.09 | 10.89 | 10.9 | 10.89 | 5478 |
| 1738968000 | 10.88 | -0.01 | -0.09 | 10.9 | 10.9 | 10.88 | 820 |
| 1738881600 | 10.89 | -0.06 | -0.55 | 10.87 | 10.89 | 10.75 | 6737 |
| 1738795200 | 10.95 | 0.1 | 0.92 | 10.96 | 10.98 | 10.94 | 4212 |
| 1738708800 | 10.85 | 0.27 | 2.55 | 10.77 | 10.88 | 10.76 | 3951 |
| 1738622400 | 10.58 | 0.07 | 0.67 | 10.54 | 10.62 | 10.43 | 16321 |
| 1738363200 | 10.51 | -0.09 | -0.85 | 10.61 | 10.61 | 10.49 | 12190 |
| 1738276800 | 10.6 | 0.28 | 2.71 | 10.54 | 10.6 | 10.54 | 4151 |
| 1738190400 | 10.32 | 0.22 | 2.18 | 10.37 | 10.37 | 10.32 | 3746 |
| 1738104000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1738017600 | 10.1 | -0.18 | -1.75 | 10.15 | 10.18 | 10.09 | 2137 |
| 1737758400 | 10.28 | 0.07 | 0.69 | 10.28 | 10.28 | 10.28 | 283 |
| 1737672000 | 10.21 | -0.14 | -1.35 | 10.16 | 10.22 | 10.16 | 2500 |
| 1737585600 | 10.35 | 0.03 | 0.29 | 10.25 | 10.37 | 10.25 | 3816 |
| 1737499200 | 10.32 | -0.02 | -0.19 | 10.26 | 10.35 | 10.26 | 2632 |
| 1737412800 | 10.34 | 0.19 | 1.87 | 10.34 | 10.35 | 10.34 | 2400 |
| 1737153600 | 10.15 | -0.16 | -1.55 | 10.16 | 10.19 | 10.15 | 3491 |
| 1737067200 | 10.31 | 0.11 | 1.08 | 10.31 | 10.31 | 10.31 | 200 |
| 1736980800 | 10.2 | 0.2 | 2.00 | 10.12 | 10.2 | 10.12 | 1100 |
| 1736894400 | 10 | 0.07 | 0.70 | 10.03 | 10.03 | 10 | 1094 |
| 1736808000 | 9.93 | -0.24 | -2.36 | 9.91 | 9.93 | 9.91 | 800 |
| 1736548800 | 10.17 | -0.18 | -1.74 | 10.22 | 10.22 | 10.17 | 3812 |
| 1736462400 | 10.35 | 0.35 | 3.50 | 10.1 | 10.35 | 10 | 1998 |
| 1736376000 | 10 | -0.07 | -0.70 | 10.14 | 10.14 | 9.98 | 1672 |
| 1736289600 | 10.07 | 0.09 | 0.90 | 10.13 | 10.13 | 10.06 | 7471 |
| 1736203200 | 9.98 | 0.08 | 0.81 | 10 | 10 | 9.98 | 2658 |
| 1735944000 | 9.9 | 0.1 | 1.02 | 9.94 | 9.97 | 9.8699999 | 15463 |
| 1735857600 | 9.8 | 0.15 | 1.55 | 9.77 | 9.8 | 9.77 | 2646 |
| 1735684800 | 9.65 | -0.02 | -0.21 | 9.63 | 9.65 | 9.6199999 | 3925 |
| 1735598400 | 9.67 | -0.11 | -1.12 | 9.7 | 9.7 | 9.66 | 7186 |
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
