We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.33 | -3.31658291457 | 9.95 | 10.35 | 9.37 | 163967 | 9.78966487 | CS |
| 4 | -0.76 | -7.32177263969 | 10.38 | 10.4 | 9.37 | 175189 | 9.89195835 | CS |
| 12 | 0.99 | 11.4716106605 | 8.63 | 10.4 | 7.9 | 284926 | 9.3477444 | CS |
| 26 | 4.63 | 92.7855711423 | 4.99 | 10.4 | 4.85 | 357883 | 7.48154107 | CS |
| 52 | 3.13 | 48.2280431433 | 6.49 | 10.4 | 4.72 | 350091 | 6.87766108 | CS |
| 156 | 3.324 | 52.7954256671 | 6.296 | 21.499 | 4.4 | 3425460 | 11.71771288 | CS |
| 260 | -6.88 | -41.696969697 | 16.5 | 21.499 | 1.775 | 4651427 | 8.80886579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 9.6199999 | -0.08 | -0.82 | 9.71 | 9.72 | 9.42 | 137076 |
| 1721687400 | 9.7 | 0.05 | 0.52 | 9.71 | 9.71 | 9.3699999 | 149654 |
| 1721428200 | 9.65 | -0.4 | -3.98 | 9.93 | 10.1 | 9.64 | 201229 |
| 1721341800 | 10.05 | 0.09 | 0.90 | 10.02 | 10.09 | 9.895 | 116844 |
| 1721255400 | 9.96 | 0.01 | 0.10 | 9.95 | 10.35 | 9.86 | 198850 |
| 1721169000 | 9.95 | -0.1 | -1.00 | 9.91 | 10.03 | 9.8 | 146575 |
| 1721082600 | 10.05 | 0.18 | 1.82 | 9.9 | 10.1 | 9.73 | 186017 |
| 1720823400 | 9.8699999 | -0.15 | -1.50 | 10.05 | 10.08 | 9.785 | 97327 |
| 1720737000 | 10.02 | 0.16 | 1.62 | 9.95 | 10.03 | 9.74 | 121108 |
| 1720650600 | 9.86 | 0.2 | 2.07 | 9.72 | 10 | 9.6100999 | 268590 |
| 1720564200 | 9.66 | -0.36 | -3.59 | 9.89 | 9.98 | 9.55 | 196465 |
| 1720477800 | 10.02 | 0.09 | 0.91 | 9.68 | 10.135 | 9.68 | 188691 |
| 1720218600 | 9.93 | -0.16 | -1.59 | 10.31 | 10.33 | 9.75 | 174026 |
| 1720040640 | 10.09 | 0.22 | 2.23 | 9.9 | 10.19 | 9.9 | 104449 |
| 1719959400 | 9.8699999 | 0.26 | 2.71 | 9.72 | 9.89 | 9.56 | 147454 |
| 1719873000 | 9.61 | -0.06 | -0.62 | 9.71 | 9.81 | 9.46 | 337446 |
| 1719613800 | 9.67 | -0.63 | -6.12 | 10.3 | 10.34 | 9.58 | 236531 |
| 1719527400 | 10.3 | 0.11 | 1.08 | 10.23 | 10.4 | 10.195 | 225584 |
| 1719441000 | 10.19 | -0.16 | -1.55 | 10.38 | 10.38 | 10.125 | 139463 |
| 1719354600 | 10.35 | 0.12 | 1.17 | 10.25 | 10.36 | 10.05 | 155095 |
| 1719268200 | 10.23 | 0.57 | 5.90 | 9.67 | 10.364 | 9.66 | 337370 |
| 1719009000 | 9.66 | -0.33 | -3.30 | 10.08 | 10.08 | 9.58 | 246529 |
| 1718922600 | 9.99 | 0.04 | 0.40 | 9.95 | 10.08 | 9.9 | 200117 |
| 1718749800 | 9.95 | 0.43 | 4.52 | 9.5399999 | 9.955 | 9.46 | 315912 |
| 1718663400 | 9.52 | -0.19 | -1.96 | 9.65 | 9.75 | 9.41 | 277895 |
| 1718404200 | 9.71 | -0.03 | -0.31 | 9.65 | 9.82 | 9.55 | 203578 |
| 1718317800 | 9.74 | -0.11 | -1.12 | 9.78 | 9.88 | 9.57 | 230045 |
| 1718231400 | 9.85 | -0.05 | -0.51 | 10.01 | 10.07 | 9.67 | 301553 |
| 1718145000 | 9.9 | 0.01 | 0.10 | 9.81 | 9.99 | 9.56 | 300395 |
| 1718058600 | 9.89 | 0.55 | 5.89 | 9.3 | 9.92 | 9.21 | 528252 |
| 1717799400 | 9.34 | 0.06 | 0.65 | 9.22 | 9.4149999 | 9.02 | 256863 |
| 1717713000 | 9.28 | 0.4 | 4.50 | 8.88 | 9.28 | 8.8 | 414926 |
| 1717626600 | 8.88 | 0.19 | 2.19 | 8.7899999 | 8.89 | 8.6725 | 201309 |
| 1717540200 | 8.69 | -0.19 | -2.14 | 8.69 | 8.95 | 8.5 | 230460 |
| 1717453800 | 8.88 | -0.42 | -4.52 | 9.27 | 9.31 | 8.88 | 253522 |
| 1717194600 | 9.3 | 0.14 | 1.53 | 9.18 | 9.33 | 9.16 | 141713 |
| 1717108200 | 9.16 | 0.04 | 0.44 | 9.18 | 9.385 | 9.0183 | 213135 |
| 1717021800 | 9.1199999 | -0.09 | -0.98 | 9.13 | 9.33 | 9.0399999 | 409616 |
| 1716935400 | 9.21 | 0.72 | 8.48 | 8.61 | 9.31 | 8.61 | 633703 |
| 1716589800 | 8.49 | 0.16 | 1.92 | 8.42 | 8.57 | 8.295 | 197585 |
| 1716503400 | 8.33 | -0.4 | -4.58 | 8.75 | 8.765 | 8.26 | 353392 |
| 1716417000 | 8.73 | -0.44 | -4.80 | 9.07 | 9.15 | 8.67 | 350250 |
| 1716330600 | 9.17 | -0.1 | -1.08 | 9.25 | 9.26 | 9.05 | 157902 |
| 1716244200 | 9.27 | 0.02 | 0.22 | 9.22 | 9.5 | 9.1649999 | 234175 |
| 1715985000 | 9.25 | -0.03 | -0.32 | 9.31 | 9.39 | 9.24 | 250127 |
| 1715898600 | 9.28 | 0.07 | 0.76 | 9.08 | 9.32 | 9.08 | 375833 |
| 1715812200 | 9.21 | -0.03 | -0.32 | 9.22 | 9.3 | 8.935 | 411624 |
| 1715725800 | 9.24 | -0.08 | -0.86 | 9.28 | 9.36 | 9.06 | 223845 |
| 1715639400 | 9.32 | 0.09 | 0.98 | 9.2 | 9.472 | 9.09 | 310018 |
| 1715380200 | 9.23 | 0.05 | 0.54 | 9.24 | 9.3 | 9.07 | 361262 |
| 1715293800 | 9.18 | -0.09 | -0.97 | 9.28 | 9.36 | 9.1009 | 247675 |
| 1715207400 | 9.27 | 0.03 | 0.32 | 9.11 | 9.33 | 8.99 | 484795 |
| 1715121000 | 9.24 | 0.36 | 4.05 | 8.86 | 9.42 | 8.86 | 825006 |
| 1715034600 | 8.88 | 0.24 | 2.78 | 8.51 | 9 | 8.51 | 393868 |
| 1714775400 | 8.64 | -0.06 | -0.69 | 8.78 | 8.86 | 8.45 | 591924 |
| 1714689000 | 8.7 | 0.51 | 6.23 | 8 | 8.895 | 7.9 | 685227 |
| 1714602600 | 8.19 | -0.45 | -5.21 | 8.63 | 8.75 | 8.14 | 478895 |
| 1714516200 | 8.64 | -0.35 | -3.89 | 8.94 | 8.94 | 8.5010999 | 433634 |
| 1714429800 | 8.99 | 0.62 | 7.41 | 8.39 | 9.035 | 8.39 | 779826 |
| 1714170600 | 8.3699999 | 0.02 | 0.24 | 8.25 | 8.425 | 8.21 | 211598 |
| 1714084200 | 8.35 | 0.09 | 1.09 | 8.19 | 8.35 | 8.08 | 187064 |
| 1713997800 | 8.26 | 0.11 | 1.35 | 8.15 | 8.33 | 8.03 | 297946 |
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
