We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 |
---|---|---|---|---|---|---|---|
1721320200 | 9.6649999 | 0 | 0.00 | 9.744 | 9.755 | 9.6649999 | 2000 |
1721233800 | 9.6649999 | 0.05 | 0.53 | 9.555 | 9.6649999 | 9.555 | 2701 |
1721147400 | 9.614 | -0.08 | -0.79 | 9.627 | 9.627 | 9.536 | 1935 |
1721061000 | 9.691 | -0.08 | -0.83 | 9.691 | 9.691 | 9.691 | 63 |
1720801800 | 9.772 | 0.01 | 0.05 | 9.813 | 9.833 | 9.75 | 55588 |
1720715400 | 9.767 | 0.05 | 0.56 | 9.83 | 9.83 | 9.767 | 2301 |
1720629000 | 9.7129999 | -0.08 | -0.86 | 9.672 | 9.755 | 9.672 | 6498 |
1720542600 | 9.797 | -0.09 | -0.86 | 9.845 | 9.845 | 9.797 | 3514 |
1720456200 | 9.882 | -0.2 | -1.94 | 9.9 | 9.9 | 9.842 | 9175 |
1720197000 | 10.078 | 0.04 | 0.35 | 10.034 | 10.078 | 10.024 | 2956 |
1720110600 | 10.043 | 0.12 | 1.24 | 9.99 | 10.043 | 9.976 | 306658 |
1720024200 | 9.92 | -0.13 | -1.28 | 10.015 | 10.015 | 9.92 | 43823 |
1719937800 | 10.049 | 0.07 | 0.73 | 10.032 | 10.107 | 10.02 | 43992 |
1719851400 | 9.976 | 0.07 | 0.69 | 9.867 | 9.976 | 9.82 | 6626 |
1719592200 | 9.908 | 0.02 | 0.18 | 9.954 | 9.98 | 9.908 | 2132 |
1719505800 | 9.89 | 0.16 | 1.64 | 9.788 | 9.9 | 9.788 | 18518 |
1719419400 | 9.73 | -0.11 | -1.09 | 9.858 | 9.867 | 9.73 | 3224 |
1719333000 | 9.837 | 0.02 | 0.17 | 9.843 | 9.876 | 9.81 | 8600 |
1719246600 | 9.82 | -0.03 | -0.25 | 9.76 | 9.82 | 9.6969999 | 7236 |
1718987400 | 9.845 | 0.06 | 0.64 | 9.8 | 9.88 | 9.794 | 11290 |
1718901000 | 9.782 | 0.03 | 0.30 | 9.742 | 9.84 | 9.742 | 58817 |
1718814600 | 9.753 | 0.05 | 0.55 | 9.72 | 9.78 | 9.6969999 | 7728 |
1718728200 | 9.7 | 0.24 | 2.54 | 9.6039999 | 9.7 | 9.581 | 15198 |
1718641800 | 9.46 | -0.03 | -0.36 | 9.452 | 9.5 | 9.452 | 10203 |
1718382600 | 9.494 | 0.05 | 0.57 | 9.47 | 9.6 | 9.462 | 5176 |
1718296200 | 9.44 | 0.09 | 0.96 | 9.367 | 9.449 | 9.34 | 10200 |
1718209800 | 9.35 | -0.04 | -0.40 | 9.45 | 9.4949999 | 9.35 | 7403 |
1718123400 | 9.388 | 0.34 | 3.73 | 9.314 | 9.388 | 9.314 | 5655 |
1718037000 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
1717777800 | 9.05 | 0.07 | 0.82 | 8.988 | 9.125 | 8.988 | 73554 |
1717691400 | 8.976 | 0.25 | 2.83 | 8.888 | 8.976 | 8.831 | 151600 |
1717605000 | 8.7289999 | -0.03 | -0.32 | 8.751 | 8.804 | 8.72 | 8287 |
1717518600 | 8.757 | -0.12 | -1.35 | 8.767 | 8.78 | 8.69 | 19260 |
1717432200 | 8.877 | -0.35 | -3.82 | 9.217 | 9.24 | 8.873 | 24594 |
1717173000 | 9.23 | -0.13 | -1.36 | 9.298 | 9.317 | 9.23 | 13585 |
1717086600 | 9.357 | -0.13 | -1.36 | 9.442 | 9.45 | 9.357 | 19994 |
1717000200 | 9.486 | 0.06 | 0.59 | 9.538 | 9.574 | 9.48 | 105474 |
1716913800 | 9.43 | 0.11 | 1.22 | 9.327 | 9.43 | 9.327 | 28400 |
1716827400 | 9.316 | 0.11 | 1.15 | 9.264 | 9.316 | 9.264 | 5026 |
1716568200 | 9.21 | -0.09 | -0.94 | 9.166 | 9.228 | 9.067 | 47764 |
1716481800 | 9.297 | -0.02 | -0.25 | 9.2129999 | 9.297 | 9.2129999 | 3923 |
1716395400 | 9.32 | -0.02 | -0.19 | 9.253 | 9.32 | 9.224 | 5351 |
1716309000 | 9.3379999 | -0.11 | -1.19 | 9.356 | 9.361 | 9.289 | 12172 |
1716222600 | 9.45 | 0.09 | 0.93 | 9.464 | 9.464 | 9.417 | 1437 |
1715963400 | 9.363 | 0.05 | 0.57 | 9.395 | 9.395 | 9.362 | 5440 |
1715877000 | 9.31 | 0.16 | 1.75 | 9.319 | 9.335 | 9.256 | 7543 |
1715790600 | 9.15 | -0.22 | -2.39 | 9.303 | 9.303 | 9.1199999 | 47846 |
1715704200 | 9.374 | 0 | 0.00 | 9.374 | 9.374 | 9.374 | 0 |
1715617800 | 9.374 | -0.06 | -0.65 | 9.297 | 9.398 | 9.297 | 8385 |
1715358600 | 9.435 | -0.01 | -0.05 | 9.4949999 | 9.4949999 | 9.435 | 7252 |
1715272200 | 9.44 | 0.07 | 0.71 | 9.444 | 9.488 | 9.44 | 4458 |
1715185800 | 9.373 | 0.05 | 0.56 | 9.267 | 9.375 | 9.2 | 19125 |
1715099400 | 9.321 | -0.07 | -0.77 | 9.351 | 9.352 | 9.269 | 8483 |
1715013000 | 9.393 | 0.07 | 0.70 | 9.371 | 9.393 | 9.368 | 10372 |
1714753800 | 9.328 | -0.1 | -1.03 | 9.443 | 9.443 | 9.328 | 16033 |
1714667400 | 9.425 | -0.33 | -3.34 | 9.464 | 9.503 | 9.41 | 43099 |
1714494600 | 9.751 | -0.09 | -0.90 | 9.814 | 9.896 | 9.647 | 10675 |
1714408200 | 9.84 | -0.12 | -1.20 | 9.864 | 9.95 | 9.84 | 2649 |
1714149000 | 9.96 | 0.18 | 1.84 | 9.938 | 9.96 | 9.879 | 1597 |
1714062600 | 9.78 | -0.08 | -0.82 | 9.845 | 9.86 | 9.78 | 1437 |
1713976200 | 9.861 | 0.06 | 0.56 | 9.894 | 9.9 | 9.82 | 1457 |
1713889800 | 9.8059999 | 0.07 | 0.76 | 9.796 | 9.816 | 9.771 | 6397 |
1713803400 | 9.732 | -0.09 | -0.90 | 9.657 | 9.77 | 9.647 | 27162 |
1713544200 | 9.82 | 0.05 | 0.50 | 9.925 | 9.925 | 9.72 | 5089 |
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