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 | 0.19 | 2.05850487541 | 9.23 | 9.43 | 9.23 | 42634 | 9.36670814 | SP |
| 4 | 0.16 | 1.72786177106 | 9.26 | 9.43 | 8.97 | 39592 | 9.22997103 | SP |
| 12 | 0.25 | 2.72628135224 | 9.17 | 9.43 | 8.97 | 39411 | 9.24105662 | SP |
| 26 | -0.01 | -0.106044538706 | 9.43 | 9.57 | 8.91 | 43439 | 9.24270581 | SP |
| 52 | 0.68 | 7.78032036613 | 8.74 | 9.57 | 8.11 | 57769 | 9.01821246 | SP |
| 156 | -2.58 | -21.5 | 12 | 12.12 | 8.11 | 76239 | 9.93739018 | SP |
| 260 | -2.33 | -19.829787234 | 11.75 | 12.15 | 6.82 | 79233 | 10.52917587 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 9.42 | 0.04 | 0.43 | 9.35 | 9.43 | 9.35 | 50858 |
| 1724365800 | 9.3798999 | -0.01 | -0.12 | 9.34 | 9.4 | 9.34 | 56581 |
| 1724279400 | 9.3916 | 0.03 | 0.28 | 9.39 | 9.395 | 9.3699999 | 58303 |
| 1724193000 | 9.3652 | 0.01 | 0.16 | 9.3699999 | 9.3699999 | 9.35 | 29620 |
| 1724106600 | 9.3507 | 0.03 | 0.33 | 9.39 | 9.39 | 9.3452 | 34342 |
| 1723847400 | 9.32 | 0.07 | 0.76 | 9.23 | 9.33 | 9.23 | 34325 |
| 1723761000 | 9.25 | -0.01 | -0.10 | 9.21 | 9.2899999 | 9.21 | 45139 |
| 1723674600 | 9.2597 | 0.05 | 0.55 | 9.2 | 9.26 | 9.2 | 24941 |
| 1723588200 | 9.2089 | 0.08 | 0.86 | 9.14 | 9.21 | 9.14 | 20341 |
| 1723501800 | 9.13 | -0.06 | -0.65 | 9.19 | 9.21 | 9.125 | 47149 |
| 1723242600 | 9.19 | 0.04 | 0.44 | 9.17 | 9.22 | 9.131 | 38483 |
| 1723156200 | 9.15 | 0.01 | 0.11 | 9.2 | 9.2 | 9.13 | 29525 |
| 1723069800 | 9.14 | 0.05 | 0.55 | 9.14 | 9.18 | 9.11 | 42285 |
| 1722983400 | 9.09 | 0.08 | 0.89 | 9.02 | 9.14 | 9.02 | 34304 |
| 1722897000 | 9.01 | -0.21 | -2.27 | 9.11 | 9.11 | 8.97 | 86000 |
| 1722637800 | 9.2196 | -0.06 | -0.65 | 9.26 | 9.26 | 9.17 | 38970 |
| 1722551400 | 9.28 | 0.02 | 0.22 | 9.26 | 9.28 | 9.25 | 37297 |
| 1722465000 | 9.2596 | -0.01 | -0.06 | 9.27 | 9.3 | 9.2596 | 29715 |
| 1722378600 | 9.265 | 0.01 | 0.05 | 9.26 | 9.2899999 | 9.25 | 40338 |
| 1722292200 | 9.26 | -0.01 | -0.05 | 9.27 | 9.2865 | 9.25 | 46476 |
| 1722033000 | 9.265 | 0.03 | 0.34 | 9.26 | 9.2902 | 9.26 | 17706 |
| 1721946600 | 9.2339 | 0.02 | 0.25 | 9.23 | 9.2734 | 9.23 | 25180 |
| 1721860200 | 9.2113 | -0.11 | -1.17 | 9.31 | 9.31 | 9.21 | 31964 |
| 1721773800 | 9.32 | -0.04 | -0.43 | 9.35 | 9.355 | 9.32 | 21439 |
| 1721687400 | 9.36 | 0.02 | 0.27 | 9.38 | 9.3999 | 9.35 | 49766 |
| 1721428200 | 9.335 | -0.01 | -0.11 | 9.33 | 9.34 | 9.3282 | 11674 |
| 1721341800 | 9.345 | -0.02 | -0.21 | 9.36 | 9.39 | 9.32 | 38315 |
| 1721255400 | 9.365 | -0.02 | -0.21 | 9.36 | 9.4 | 9.35 | 41035 |
| 1721169000 | 9.385 | 0.03 | 0.27 | 9.39 | 9.42 | 9.372 | 104880 |
| 1721082600 | 9.36 | 0.01 | 0.06 | 9.38 | 9.38 | 9.3301 | 73642 |
| 1720823400 | 9.3545 | 0.02 | 0.26 | 9.33 | 9.3699999 | 9.32 | 50757 |
| 1720737000 | 9.33 | 0.11 | 1.19 | 9.24 | 9.33 | 9.2271 | 39596 |
| 1720650600 | 9.22 | 0.05 | 0.60 | 9.19 | 9.22 | 9.16 | 19288 |
| 1720564200 | 9.1653 | -0.05 | -0.50 | 9.22 | 9.22 | 9.1653 | 38272 |
| 1720477800 | 9.2118 | -0.04 | -0.46 | 9.24 | 9.255 | 9.2105 | 66793 |
| 1720218600 | 9.2547 | -0.01 | -0.06 | 9.26 | 9.26 | 9.23 | 9788 |
| 1720040640 | 9.26 | 0.04 | 0.42 | 9.19 | 9.26 | 9.19 | 31430 |
| 1719959400 | 9.221 | 0.04 | 0.39 | 9.18 | 9.221 | 9.18 | 62165 |
| 1719873000 | 9.185 | -0.05 | -0.59 | 9.19 | 9.24 | 9.15 | 74807 |
| 1719613800 | 9.2398 | 0 | 0.00 | 9.2398 | 9.2398 | 9.2398 | 0 |
| 1719527400 | 9.2398 | -0.01 | -0.10 | 9.25 | 9.27 | 9.2301 | 33918 |
| 1719441000 | 9.2486 | -0.01 | -0.07 | 9.23 | 9.26 | 9.2201 | 21185 |
| 1719354600 | 9.255 | 0.02 | 0.22 | 9.24 | 9.26 | 9.22 | 18362 |
| 1719268200 | 9.235 | 0.04 | 0.44 | 9.2 | 9.25 | 9.2 | 37329 |
| 1719009000 | 9.195 | 0.01 | 0.05 | 9.19 | 9.225 | 9.17 | 48136 |
| 1718922600 | 9.19 | -0.01 | -0.05 | 9.2 | 9.2 | 9.17 | 17403 |
| 1718749800 | 9.195 | 0.04 | 0.44 | 9.16 | 9.2 | 9.15 | 42571 |
| 1718663400 | 9.155 | 0 | 0.05 | 9.15 | 9.16 | 9.115 | 34249 |
| 1718404200 | 9.15 | -0.02 | -0.22 | 9.18 | 9.19 | 9.14 | 115470 |
| 1718317800 | 9.17 | -0.02 | -0.22 | 9.2 | 9.2 | 9.145 | 36614 |
| 1718231400 | 9.1899 | 0.03 | 0.33 | 9.2 | 9.2599 | 9.18 | 68512 |
| 1718145000 | 9.16 | -0.01 | -0.11 | 9.17 | 9.22 | 9.1199999 | 22668 |
| 1718058600 | 9.1705 | -0.03 | -0.32 | 9.19 | 9.19 | 9.155 | 23988 |
| 1717799400 | 9.1998 | -0.02 | -0.16 | 9.2 | 9.2034 | 9.17 | 13836 |
| 1717713000 | 9.215 | 0.01 | 0.11 | 9.22 | 9.22 | 9.1999 | 40460 |
| 1717626600 | 9.205 | -0.04 | -0.38 | 9.24 | 9.24 | 9.17 | 28125 |
| 1717540200 | 9.2401 | -0.02 | -0.21 | 9.27 | 9.3 | 9.24 | 22339 |
| 1717453800 | 9.26 | 0.04 | 0.49 | 9.24 | 9.28 | 9.235 | 14497 |
| 1717194600 | 9.215 | 0.08 | 0.82 | 9.17 | 9.23 | 9.15 | 24162 |
| 1717108200 | 9.1399 | 0.08 | 0.94 | 9.08 | 9.16 | 9.08 | 22859 |
| 1717021800 | 9.055 | -0.09 | -1.00 | 9.1199999 | 9.1199999 | 9.05 | 59724 |
| 1716935400 | 9.1461 | -0.01 | -0.15 | 9.19 | 9.19 | 9.13 | 34720 |
| 1716589800 | 9.16 | 0.09 | 0.94 | 9.13 | 9.1799 | 9.1 | 34856 |
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
