We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 9.91253644315 | 10.29 | 11.48 | 10.28 | 3470 | 11.36799251 | CS |
| 4 | 0.15 | 1.34408602151 | 11.16 | 11.86 | 10.28 | 6270 | 11.44096108 | CS |
| 12 | 1.61 | 16.5979381443 | 9.7 | 11.86 | 9.25 | 5287 | 10.81441597 | CS |
| 26 | 2.22 | 24.4224422442 | 9.09 | 11.86 | 8.91 | 4002 | 10.36207901 | CS |
| 52 | -0.05 | -0.44014084507 | 11.36 | 12.08 | 8.7 | 4544 | 10.11841998 | CS |
| 156 | -2.79 | -19.7872340426 | 14.1 | 14.91 | 8.7 | 4297 | 12.31956654 | CS |
| 260 | 2.29 | 25.3880266075 | 9.02 | 15.2 | 6 | 5644 | 11.79088006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 11.31 | 0.2 | 1.80 | 11.04 | 11.31 | 11 | 514 |
| 1734648000 | 11.11 | -0.23 | -2.03 | 11.32 | 11.32 | 11.11 | 617 |
| 1734561600 | 11.34 | 0 | 0.00 | 11.34 | 11.47 | 11.27 | 1657 |
| 1734475200 | 11.34 | -0.12 | -1.05 | 11.48 | 11.48 | 11.34 | 1879 |
| 1734388800 | 11.46 | 0.14 | 1.24 | 11.32 | 11.46 | 11.32 | 6368 |
| 1734129600 | 11.32 | -0.15 | -1.31 | 10.29 | 11.32 | 10.28 | 6829 |
| 1734043200 | 11.47 | 0.13 | 1.15 | 11.11 | 11.48 | 11.11 | 5060 |
| 1733956800 | 11.34 | -0.12 | -1.05 | 11.42 | 11.42 | 11.25 | 2195 |
| 1733870400 | 11.46 | 0.25 | 2.23 | 11.32 | 11.46 | 11.32 | 3941 |
| 1733784000 | 11.21 | -0.28 | -2.44 | 11.11 | 11.27 | 11.11 | 1849 |
| 1733524800 | 11.49 | -0.21 | -1.79 | 11.69 | 11.7 | 11.4 | 4197 |
| 1733438400 | 11.7 | -0.07 | -0.59 | 10.86 | 11.7 | 10.86 | 3650 |
| 1733352000 | 11.77 | 0.05 | 0.43 | 11.74 | 11.77 | 11.6 | 5920 |
| 1733265600 | 11.72 | 0.1 | 0.86 | 11.62 | 11.72 | 11.61 | 4521 |
| 1733179200 | 11.62 | 0.45 | 4.03 | 11.29 | 11.86 | 11.29 | 20207 |
| 1732920000 | 11.17 | 0.22 | 2.01 | 10.95 | 11.17 | 10.72 | 13491 |
| 1732833600 | 10.95 | -0.05 | -0.45 | 10.95 | 11.01 | 10.95 | 1382 |
| 1732747200 | 11 | -0.55 | -4.76 | 11.05 | 11.2 | 11 | 7478 |
| 1732660800 | 11.55 | 0.01 | 0.09 | 11.01 | 11.55 | 10.74 | 15482 |
| 1732574400 | 11.54 | 0.25 | 2.21 | 11.29 | 11.54 | 11.29 | 9902 |
| 1732315200 | 11.29 | -0.15 | -1.31 | 11.16 | 11.45 | 11.16 | 8765 |
| 1732228800 | 11.44 | 0.41 | 3.72 | 10.76 | 11.48 | 10.76 | 22155 |
| 1732142400 | 11.03 | -0.01 | -0.09 | 11 | 11.04 | 11 | 2413 |
| 1732056000 | 11.04 | -0.11 | -0.99 | 11.08 | 11.08 | 10.12 | 9127 |
| 1731969600 | 11.15 | 0.38 | 3.53 | 10.8 | 11.23 | 10.8 | 8504 |
| 1731710400 | 10.77 | 0 | 0.00 | 10.77 | 10.84 | 10.7 | 8972 |
| 1731624000 | 10.77 | 0.26 | 2.47 | 10.5 | 10.77 | 10.5 | 4803 |
| 1731537600 | 10.51 | -0.09 | -0.85 | 10.61 | 10.61 | 10.51 | 2510 |
| 1731451200 | 10.6 | 0.16 | 1.53 | 10.39 | 10.64 | 10.3 | 17326 |
| 1731364800 | 10.44 | 0.04 | 0.38 | 10.46 | 10.46 | 10.35 | 4865 |
| 1731105600 | 10.4 | -0.03 | -0.29 | 10.46 | 10.46 | 10.4 | 3221 |
| 1731019200 | 10.43 | 0.23 | 2.25 | 10.25 | 10.43 | 10.21 | 5259 |
| 1730932800 | 10.2 | -0.05 | -0.49 | 10.24 | 10.25 | 10.1 | 2542 |
| 1730846400 | 10.25 | 0.25 | 2.50 | 10.08 | 10.25 | 10.08 | 4550 |
| 1730760000 | 10 | -0.12 | -1.19 | 10.08 | 10.08 | 10 | 2846 |
| 1730497200 | 10.12 | 0.07 | 0.70 | 10.08 | 10.18 | 9.92 | 1780 |
| 1730410800 | 10.05 | -0.01 | -0.10 | 10.08 | 10.08 | 9.77 | 2149 |
| 1730324400 | 10.06 | 0.16 | 1.62 | 9.82 | 10.06 | 9.82 | 1054 |
| 1730238000 | 9.9 | -0.1 | -1.00 | 10.05 | 10.08 | 9.9 | 904 |
| 1730151600 | 10 | -0.17 | -1.67 | 10.17 | 10.17 | 10 | 1789 |
| 1729892400 | 10.17 | 0.07 | 0.69 | 10.1 | 10.2 | 9.99 | 2091 |
| 1729806000 | 10.1 | 0.15 | 1.51 | 9.99 | 10.1 | 9.95 | 5476 |
| 1729719600 | 9.95 | -0.03 | -0.30 | 10 | 10 | 9.8 | 4507 |
| 1729633200 | 9.98 | 0.16 | 1.63 | 9.97 | 9.98 | 9.91 | 3285 |
| 1729546800 | 9.82 | -0.16 | -1.60 | 9.96 | 9.99 | 9.81 | 2811 |
| 1729287600 | 9.98 | 0.08 | 0.81 | 9.93 | 9.99 | 9.93 | 3301 |
| 1729201200 | 9.9 | 0.15 | 1.54 | 9.75 | 9.9 | 9.72 | 7120 |
| 1729114800 | 9.75 | 0.05 | 0.52 | 9.7899999 | 9.7899999 | 9.7 | 1000 |
| 1729028400 | 9.7 | -0.11 | -1.12 | 9.8 | 9.8699999 | 9.61 | 3493 |
| 1728682800 | 9.81 | 0.19 | 1.98 | 9.78 | 9.92 | 9.78 | 506 |
| 1728596400 | 9.6199999 | -0.13 | -1.33 | 9.71 | 9.71 | 9.25 | 24548 |
| 1728510000 | 9.75 | 0.04 | 0.41 | 9.85 | 9.99 | 9.75 | 22909 |
| 1728423600 | 9.71 | -0.17 | -1.72 | 9.71 | 9.71 | 9.71 | 122 |
| 1728337200 | 9.88 | -0.02 | -0.20 | 9.96 | 9.96 | 9.73 | 1152 |
| 1728078000 | 9.9 | 0.13 | 1.33 | 9.77 | 10 | 9.76 | 6151 |
| 1727991600 | 9.77 | 0.08 | 0.83 | 9.68 | 9.77 | 9.68 | 1453 |
| 1727905200 | 9.69 | -0.11 | -1.12 | 9.8 | 9.8 | 9.68 | 704 |
| 1727818800 | 9.8 | 0.13 | 1.34 | 9.7 | 9.8 | 9.67 | 2308 |
| 1727732400 | 9.67 | -0.04 | -0.41 | 9.69 | 9.69 | 9.67 | 1239 |
| 1727473200 | 9.71 | 0.04 | 0.41 | 9.7 | 9.75 | 9.7 | 3200 |
| 1727386800 | 9.67 | -0.01 | -0.10 | 9.7 | 9.7 | 9.67 | 500 |
| 1727300400 | 9.68 | -0.07 | -0.72 | 9.69 | 9.7899999 | 9.68 | 600 |
| 1727214000 | 9.75 | -0.04 | -0.41 | 9.69 | 9.75 | 9.69 | 305 |
| 1727127600 | 9.7899999 | 0.09 | 0.93 | 9.7899999 | 9.7899999 | 9.68 | 1404 |
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
