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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 11.0775 | 0.05 | 0.50 | 11.08 | 11.23 | 11.01 | 4246 |
| 1732210200 | 11.0225 | 0.08 | 0.73 | 11.01 | 11.2175 | 10.9075 | 96292 |
| 1732123800 | 10.9425 | -0.01 | -0.05 | 11.065 | 11.065 | 10.92 | 23157 |
| 1732037400 | 10.9475 | -0.02 | -0.21 | 11.055 | 11.055 | 10.8575 | 52772 |
| 1731951000 | 10.97 | 0.01 | 0.07 | 11 | 11 | 10.885 | 200420 |
| 1731691800 | 10.9625 | -0.15 | -1.35 | 11.075 | 11.075 | 10.915 | 315974 |
| 1731605400 | 11.1125 | -0.01 | -0.09 | 11.17 | 11.305 | 11.085 | 995043 |
| 1731519000 | 11.1225 | -0.02 | -0.13 | 11.155 | 11.295 | 11.0725 | 206242 |
| 1731432600 | 11.1375 | -0.09 | -0.82 | 11.21 | 11.21 | 11.12 | 37438 |
| 1731346200 | 11.23 | 0.03 | 0.25 | 11.25 | 11.25 | 11.18 | 15455 |
| 1731087000 | 11.2025 | 0.03 | 0.27 | 11.255 | 11.255 | 11.18 | 8743 |
| 1731000600 | 11.1725 | 0.07 | 0.63 | 11.215 | 11.215 | 11.1375 | 35811 |
| 1730914200 | 11.1025 | 0.23 | 2.14 | 11.145 | 11.1875 | 11.0325 | 52259 |
| 1730827800 | 10.87 | 0.02 | 0.16 | 10.8 | 10.9025 | 10.7825 | 10122 |
| 1730741400 | 10.8525 | -0.01 | -0.05 | 10.895 | 10.895 | 10.805 | 37404 |
| 1730482200 | 10.8575 | 0.01 | 0.12 | 10.86 | 10.9 | 10.8 | 17871 |
| 1730395800 | 10.845 | -0.17 | -1.57 | 10.98 | 10.98 | 10.815 | 20311 |
| 1730309400 | 11.0175 | 0.02 | 0.20 | 10.995 | 11.135 | 10.9425 | 27190 |
| 1730223000 | 10.995 | -0.02 | -0.14 | 11 | 11.0175 | 10.9375 | 20406 |
| 1730136600 | 11.01 | -0.01 | -0.05 | 11.035 | 11.0375 | 10.9775 | 3085904 |
| 1729873800 | 11.015 | 0.03 | 0.30 | 11.005 | 11.0675 | 10.995 | 23223 |
| 1729787400 | 10.9825 | -0.03 | -0.27 | 11.065 | 11.07 | 10.98 | 21285 |
| 1729701000 | 11.0125 | -0.05 | -0.43 | 11.11 | 11.11 | 11.0075 | 8484 |
| 1729614600 | 11.06 | -0 | -0.02 | 11.07 | 11.09 | 11.03 | 93683 |
| 1729528200 | 11.0625 | -0.08 | -0.67 | 11.125 | 11.1625 | 11.0575 | 23048 |
| 1729269000 | 11.1375 | -0.02 | -0.13 | 11.175 | 11.175 | 11.1025 | 161959 |
| 1729182600 | 11.1525 | 0.08 | 0.70 | 11.18 | 11.2075 | 11.12 | 28364 |
| 1729096200 | 11.075 | -0.04 | -0.34 | 11.1 | 11.1 | 11.0325 | 45043 |
| 1729009800 | 11.1125 | 0.04 | 0.32 | 11.11 | 11.1575 | 11.095 | 11368 |
| 1728923400 | 11.0775 | 0.07 | 0.61 | 11.07 | 11.0925 | 11.015 | 5409 |
| 1728664200 | 11.01 | 0.07 | 0.62 | 10.92 | 11.21 | 10.92 | 34872 |
| 1728577800 | 10.9425 | -0 | -0.02 | 11.01 | 11.1925 | 10.8775 | 8271 |
| 1728491400 | 10.945 | 0.08 | 0.74 | 10.91 | 10.9475 | 10.84 | 21207 |
| 1728405000 | 10.865 | 0 | 0.00 | 10.8 | 10.885 | 10.7925 | 7471 |
| 1728318600 | 10.865 | 0.05 | 0.44 | 10.925 | 10.925 | 10.8175 | 13676 |
| 1728059400 | 10.8175 | -0.02 | -0.18 | 10.845 | 11.0225 | 10.8075 | 9319 |
| 1727973000 | 10.8375 | -0.05 | -0.41 | 10.905 | 11 | 10.8025 | 29309 |
| 1727886600 | 10.8825 | 0.04 | 0.32 | 10.885 | 10.8875 | 10.8 | 28462 |
| 1727800200 | 10.8475 | -0.13 | -1.16 | 11 | 11.0175 | 10.79 | 47744 |
| 1727713800 | 10.975 | 0 | 0.05 | 10.94 | 10.975 | 10.8925 | 131441 |
| 1727454600 | 10.97 | 0.06 | 0.50 | 10.985 | 11.07 | 10.915 | 64072 |
| 1727368200 | 10.915 | 0.03 | 0.28 | 10.94 | 10.9725 | 10.9125 | 78970 |
| 1727281800 | 10.885 | 0 | 0.02 | 10.925 | 10.9325 | 10.865 | 744631 |
| 1727195400 | 10.8825 | 0.03 | 0.23 | 10.935 | 10.935 | 10.855 | 193398 |
| 1727109000 | 10.8575 | 0.05 | 0.44 | 10.845 | 10.87 | 10.8325 | 6761 |
| 1726849800 | 10.81 | -0.06 | -0.57 | 10.915 | 10.915 | 10.8025 | 26475 |
| 1726763400 | 10.8725 | 0.13 | 1.19 | 10.89 | 10.9125 | 10.82 | 17883 |
| 1726677000 | 10.745 | -0.06 | -0.58 | 10.78 | 10.79 | 10.7375 | 6605 |
| 1726590600 | 10.8075 | 0.09 | 0.84 | 10.76 | 10.8325 | 10.76 | 26255 |
| 1726504200 | 10.7175 | -0.01 | -0.07 | 10.75 | 10.7625 | 10.7075 | 9418 |
| 1726245000 | 10.725 | 0.14 | 1.30 | 10.665 | 10.7425 | 10.565 | 20510 |
| 1726158600 | 10.5875 | 0.21 | 2.05 | 10.55 | 10.6825 | 10.51 | 7058 |
| 1726072200 | 10.375 | -0.09 | -0.84 | 10.475 | 10.62 | 10.3325 | 10736 |
| 1725985800 | 10.4625 | 0.05 | 0.50 | 10.45 | 10.475 | 10.4125 | 3263 |
| 1725899400 | 10.41 | 0.03 | 0.31 | 10.385 | 10.435 | 10.3825 | 7133 |
| 1725640200 | 10.3775 | -0.08 | -0.74 | 10.485 | 10.575 | 10.3525 | 3902 |
| 1725553800 | 10.455 | -0.12 | -1.11 | 10.555 | 10.65 | 10.44 | 572705 |
| 1725467400 | 10.5725 | -0.09 | -0.87 | 10.5 | 10.6675 | 10.495 | 34539 |
| 1725381000 | 10.665 | -0.12 | -1.07 | 10.77 | 10.7925 | 10.54 | 11190 |
| 1725294600 | 10.78 | 0.09 | 0.84 | 10.78 | 10.7925 | 10.73 | 4768 |
| 1725035400 | 10.69 | -0.06 | -0.58 | 10.655 | 10.76 | 10.655 | 5792 |
| 1724949000 | 10.7525 | 0.04 | 0.33 | 10.725 | 10.7675 | 10.67 | 49449 |
| 1724862600 | 10.7175 | -0.02 | -0.16 | 10.76 | 10.7825 | 10.7075 | 30616 |
| 1724776200 | 10.735 | -0.05 | -0.42 | 10.77 | 10.77 | 10.6725 | 9517 |
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
