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 | 0.26 | 2.80172413793 | 9.28 | 9.45 | 9.13 | 84345 | 9.33568078 | SP |
| 4 | 0.09 | 0.952380952381 | 9.45 | 9.58 | 8.69 | 113749 | 9.20692912 | SP |
| 12 | -0.67 | -6.56219392752 | 10.21 | 10.235 | 8.69 | 152882 | 9.58371208 | SP |
| 26 | 0.31 | 3.35861321777 | 9.23 | 10.64 | 8.69 | 171918 | 9.77835913 | SP |
| 52 | -1.31 | -12.0737327189 | 10.85 | 11.28 | 8.55 | 124497 | 9.794776 | SP |
| 156 | -7.04 | -42.4607961399 | 16.58 | 21.048 | 8.55 | 87608 | 12.40571121 | SP |
| 260 | -1.74 | -15.4255319149 | 11.28 | 21.59 | 8.55 | 74795 | 13.4770663 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724193000 | 9.26 | -0.11 | -1.17 | 9.45 | 9.45 | 9.25 | 77459 |
| 1724106600 | 9.3699999 | -0.04 | -0.43 | 9.25 | 9.38 | 9.22 | 89196 |
| 1723847400 | 9.41 | 0.05 | 0.53 | 9.3699999 | 9.43 | 9.27 | 112341 |
| 1723761000 | 9.36 | 0.17 | 1.85 | 9.36 | 9.43 | 9.3 | 89677 |
| 1723674600 | 9.19 | -0.08 | -0.86 | 9.28 | 9.28 | 9.13 | 53054 |
| 1723588200 | 9.27 | 0.09 | 0.98 | 9.2 | 9.3 | 9.2 | 49503 |
| 1723501800 | 9.18 | 0.17 | 1.89 | 9.18 | 9.265 | 9.15 | 90356 |
| 1723242600 | 9.01 | -0.16 | -1.74 | 9.19 | 9.19 | 9 | 68228 |
| 1723156200 | 9.17 | 0.24 | 2.69 | 9.07 | 9.18 | 9.07 | 117950 |
| 1723069800 | 8.93 | 0.05 | 0.56 | 9.0399999 | 9.11 | 8.89 | 134625 |
| 1722983400 | 8.88 | 0.17 | 1.95 | 8.73 | 8.94 | 8.73 | 85712 |
| 1722897000 | 8.71 | -0.44 | -4.81 | 8.725 | 8.8702 | 8.69 | 159451 |
| 1722637800 | 9.15 | -0.14 | -1.51 | 9.3 | 9.3 | 9.13 | 226938 |
| 1722551400 | 9.2899999 | -0.17 | -1.80 | 9.4 | 9.43 | 9.26 | 93789 |
| 1722465000 | 9.46 | 0.16 | 1.72 | 9.48 | 9.545 | 9.42 | 269470 |
| 1722378600 | 9.3 | -0.01 | -0.11 | 9.32 | 9.32 | 9.21 | 124930 |
| 1722292200 | 9.31 | 0.1 | 1.09 | 9.33 | 9.36 | 9.26 | 73702 |
| 1722033000 | 9.21 | -0.01 | -0.11 | 9.18 | 9.24 | 9.132 | 140863 |
| 1721946600 | 9.22 | -0.19 | -2.02 | 9.26 | 9.2899999 | 9.21 | 103134 |
| 1721860200 | 9.41 | -0.04 | -0.42 | 9.45 | 9.58 | 9.4 | 114604 |
| 1721773800 | 9.45 | 0.07 | 0.77 | 9.36 | 9.45 | 9.34 | 116929 |
| 1721687400 | 9.3777 | -0.11 | -1.18 | 9.34 | 9.3874 | 9.2899999 | 142754 |
| 1721428200 | 9.49 | -0.02 | -0.21 | 9.49 | 9.53 | 9.43 | 72806 |
| 1721341800 | 9.51 | -0.27 | -2.76 | 9.77 | 9.77 | 9.51 | 182693 |
| 1721255400 | 9.78 | -0.05 | -0.51 | 9.93 | 9.93 | 9.74 | 103109 |
| 1721169000 | 9.83 | 0.07 | 0.72 | 9.66 | 9.83 | 9.6 | 173652 |
| 1721082600 | 9.76 | -0.06 | -0.61 | 9.75 | 9.88 | 9.69 | 110149 |
| 1720823400 | 9.82 | -0.15 | -1.50 | 9.78 | 9.86 | 9.704 | 154992 |
| 1720737000 | 9.97 | 0.08 | 0.81 | 9.9 | 10.02 | 9.89 | 88887 |
| 1720650600 | 9.89 | 0.12 | 1.23 | 9.9 | 9.9 | 9.81 | 109344 |
| 1720564200 | 9.77 | -0.21 | -2.10 | 9.92 | 9.94 | 9.7 | 145340 |
| 1720477800 | 9.98 | -0.19 | -1.87 | 10.07 | 10.07 | 9.9101 | 101385 |
| 1720218600 | 10.17 | 0.13 | 1.29 | 10.17 | 10.235 | 10.11 | 149847 |
| 1720040640 | 10.04 | 0.07 | 0.70 | 10.09 | 10.23 | 9.96 | 302041 |
| 1719959400 | 9.97 | 0.22 | 2.26 | 9.91 | 10.03 | 9.91 | 162910 |
| 1719873000 | 9.75 | -0.02 | -0.20 | 9.8 | 9.88 | 9.6801 | 85586 |
| 1719613800 | 9.77 | 0.16 | 1.66 | 9.83 | 9.8699 | 9.77 | 169274 |
| 1719527400 | 9.61 | -0.05 | -0.52 | 9.61 | 9.64 | 9.5399999 | 151525 |
| 1719441000 | 9.66 | 0.14 | 1.47 | 9.55 | 9.66 | 9.46 | 153482 |
| 1719354600 | 9.52 | -0.18 | -1.86 | 9.66 | 9.66 | 9.48 | 90038 |
| 1719268200 | 9.7 | 0.09 | 0.94 | 9.82 | 9.94 | 9.7 | 207450 |
| 1719009000 | 9.61 | 0.03 | 0.31 | 9.97 | 9.97 | 9.56 | 621233 |
| 1718922600 | 9.58 | 0.1 | 1.05 | 9.55 | 9.6559 | 9.49 | 283540 |
| 1718749800 | 9.48 | 0.05 | 0.53 | 9.39 | 9.48 | 9.32 | 118191 |
| 1718663400 | 9.43 | 0.08 | 0.86 | 9.36 | 9.4599 | 9.32 | 163473 |
| 1718404200 | 9.35 | 0.02 | 0.21 | 9.2899999 | 9.42 | 9.2714 | 117125 |
| 1718317800 | 9.33 | -0.07 | -0.74 | 9.39 | 9.43 | 9.26 | 117759 |
| 1718231400 | 9.4 | 0.01 | 0.11 | 9.5 | 9.5399999 | 9.4 | 291163 |
| 1718145000 | 9.39 | -0.16 | -1.68 | 9.44 | 9.44 | 9.36 | 131788 |
| 1718058600 | 9.55 | 0.01 | 0.10 | 9.5399999 | 9.5999 | 9.47 | 167711 |
| 1717799400 | 9.5399999 | -0.26 | -2.65 | 9.69 | 9.69 | 9.5 | 236227 |
| 1717713000 | 9.8 | -0.04 | -0.41 | 9.85 | 9.8753 | 9.7899999 | 304575 |
| 1717626600 | 9.84 | 0.01 | 0.10 | 9.8699999 | 9.8699999 | 9.78 | 272573 |
| 1717540200 | 9.83 | -0.13 | -1.31 | 9.95 | 9.95 | 9.78 | 100132 |
| 1717453800 | 9.96 | -0.04 | -0.40 | 10 | 10.0599 | 9.91 | 105691 |
| 1717194600 | 10 | -0.05 | -0.50 | 10.16 | 10.17 | 9.85 | 302222 |
| 1717108200 | 10.05 | -0.14 | -1.37 | 10.06 | 10.1745 | 10.05 | 173126 |
| 1717021800 | 10.19 | -0.14 | -1.36 | 10.21 | 10.22 | 10.1179 | 111478 |
| 1716935400 | 10.33 | 0.27 | 2.68 | 10.26 | 10.38 | 10.22 | 94717 |
| 1716589800 | 10.06 | 0.03 | 0.30 | 10.05 | 10.1099 | 10.0391 | 114613 |
| 1716503400 | 10.03 | -0.33 | -3.14 | 10.27 | 10.32 | 10.03 | 200361 |
| 1716417000 | 10.355 | -0.22 | -2.03 | 10.44 | 10.47 | 10.28 | 180407 |
| 1716330600 | 10.57 | -0.05 | -0.47 | 10.62 | 10.64 | 10.46 | 300455 |
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
