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 | -0.53 | -5.22682445759 | 10.14 | 10.4 | 9.455 | 705738 | 9.97661824 | CS |
| 4 | 0.02 | 0.208550573514 | 9.59 | 10.4 | 9.455 | 1065044 | 9.99579376 | CS |
| 12 | 1.7 | 21.4917825537 | 7.91 | 10.4 | 7.575 | 1087826 | 9.15006187 | CS |
| 26 | 1.27 | 15.2278177458 | 8.34 | 10.4 | 6.95 | 903473 | 8.55344429 | CS |
| 52 | 1.31 | 15.7831325301 | 8.3 | 10.4 | 6.95 | 770717 | 8.68825577 | CS |
| 156 | 2.68 | 38.6724386724 | 6.93 | 10.4 | 5.345 | 1117455 | 7.91565305 | CS |
| 260 | 1.88 | 24.3208279431 | 7.73 | 10.4 | 1.3 | 1138436 | 6.97797978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 9.61 | 0.08 | 0.84 | 9.53 | 9.735 | 9.48 | 1086096 |
| 1734651300 | 9.53 | -0.08 | -0.83 | 9.5 | 9.705 | 9.38 | 516516 |
| 1734564900 | 9.61 | -0.46 | -4.57 | 10.18 | 10.2 | 9.555 | 556725 |
| 1734478500 | 10.07 | -0.07 | -0.69 | 10.1 | 10.18 | 9.9949999 | 512628 |
| 1734392100 | 10.14 | 0.02 | 0.20 | 10.16 | 10.4 | 9.775 | 933136 |
| 1734132900 | 10.12 | -0.03 | -0.30 | 10.15 | 10.23 | 9.804 | 1189721 |
| 1734046500 | 10.15 | -0.06 | -0.59 | 10.18 | 10.38 | 10.1 | 415503 |
| 1733960100 | 10.21 | 0.19 | 1.90 | 10.12 | 10.28 | 10.065 | 562077 |
| 1733873700 | 10.02 | 0.14 | 1.42 | 9.8699999 | 10.085 | 9.78 | 644781 |
| 1733787300 | 9.88 | -0.21 | -2.08 | 10.07 | 10.11 | 9.8699999 | 1749836 |
| 1733528100 | 10.09 | -0.15 | -1.46 | 10.28 | 10.337 | 10.045 | 1352633 |
| 1733441700 | 10.24 | 0.04 | 0.39 | 10.24 | 10.32 | 10.21 | 1278499 |
| 1733355300 | 10.2 | 0.11 | 1.09 | 10.46 | 10.5 | 10.11 | 1797038 |
| 1733268900 | 10.09 | 0.29 | 2.96 | 9.81 | 10.12 | 9.6518 | 3611535 |
| 1733182500 | 9.8 | 0.01 | 0.10 | 9.83 | 9.875 | 9.641 | 323683 |
| 1732917840 | 9.7899999 | 0.1 | 1.03 | 9.76 | 9.84 | 9.73 | 504503 |
| 1732750500 | 9.69 | -0.08 | -0.82 | 9.81 | 9.82 | 9.65 | 516020 |
| 1732664100 | 9.77 | -0.13 | -1.31 | 9.58 | 9.8699999 | 9.58 | 1848379 |
| 1732577700 | 9.9 | 0.18 | 1.85 | 9.8 | 9.98 | 9.7899999 | 1618576 |
| 1732318500 | 9.72 | 0.14 | 1.46 | 9.59 | 9.74 | 9.59 | 599468 |
| 1732232100 | 9.58 | 0.1 | 1.05 | 9.51 | 9.645 | 9.25 | 735504 |
| 1732145700 | 9.48 | -0.03 | -0.32 | 9.47 | 9.5 | 9.385 | 611508 |
| 1732059300 | 9.51 | 0.01 | 0.11 | 9.43 | 9.515 | 9.365 | 502300 |
| 1731972900 | 9.5 | 0.01 | 0.11 | 9.45 | 9.53 | 9.2807 | 1409250 |
| 1731713700 | 9.49 | -0.02 | -0.21 | 9.51 | 9.58 | 9.305 | 799752 |
| 1731627300 | 9.51 | -0.18 | -1.86 | 9.6199999 | 9.7 | 9.485 | 743939 |
| 1731540900 | 9.69 | -0.06 | -0.62 | 9.73 | 9.81 | 9.67 | 1757925 |
| 1731454500 | 9.75 | -0.16 | -1.61 | 9.89 | 9.89 | 9.705 | 935632 |
| 1731368100 | 9.91 | 0.06 | 0.61 | 9.93 | 10.13 | 9.8699999 | 1459605 |
| 1731108900 | 9.85 | 0.17 | 1.76 | 9.61 | 9.88 | 9.595 | 2086722 |
| 1731022500 | 9.68 | 0.66 | 7.32 | 9.05 | 9.715 | 9.0399999 | 1725876 |
| 1730936100 | 9.02 | 0.38 | 4.40 | 9 | 9.16 | 8.89 | 2395796 |
| 1730849700 | 8.64 | 0.01 | 0.12 | 8.6199999 | 8.73 | 8.58 | 665281 |
| 1730763300 | 8.63 | 0.08 | 0.94 | 8.6 | 8.65 | 8.49 | 742800 |
| 1730500500 | 8.55 | 0.05 | 0.59 | 8.53 | 8.6199999 | 8.5 | 833417 |
| 1730414100 | 8.5 | -0.32 | -3.63 | 8.8699999 | 8.8699999 | 8.45 | 1284429 |
| 1730327700 | 8.82 | 0.09 | 1.03 | 8.72 | 8.945 | 8.68 | 1178042 |
| 1730241300 | 8.73 | 0.01 | 0.11 | 8.69 | 8.82 | 8.66 | 988510 |
| 1730154900 | 8.72 | 0.02 | 0.23 | 8.77 | 8.8 | 8.705 | 2817787 |
| 1729895700 | 8.7 | 0.11 | 1.28 | 8.59 | 8.71 | 8.565 | 727052 |
| 1729809300 | 8.59 | 0.11 | 1.30 | 8.48 | 8.6 | 8.475 | 783766 |
| 1729722900 | 8.48 | -0.16 | -1.85 | 8.56 | 8.6199999 | 8.425 | 856519 |
| 1729636500 | 8.64 | 0.01 | 0.12 | 8.63 | 8.705 | 8.55 | 881505 |
| 1729550100 | 8.63 | -0.13 | -1.43 | 8.75 | 8.82 | 8.4949999 | 962268 |
| 1729290900 | 8.755 | 0.02 | 0.17 | 8.78 | 8.78 | 8.65 | 855722 |
| 1729204500 | 8.74 | -0.01 | -0.11 | 8.75 | 8.815 | 8.69 | 956296 |
| 1729118100 | 8.75 | 0.34 | 4.04 | 8.5 | 8.77 | 8.41 | 759010 |
| 1729031700 | 8.41 | 0.1 | 1.20 | 8.33 | 8.46 | 8.285 | 723326 |
| 1728945300 | 8.31 | 0.02 | 0.24 | 8.27 | 8.32 | 8.22 | 708549 |
| 1728686100 | 8.2899999 | 0.14 | 1.72 | 8.15 | 8.3 | 8.15 | 888822 |
| 1728599700 | 8.15 | 0.19 | 2.39 | 7.92 | 8.16 | 7.91 | 1146090 |
| 1728513300 | 7.96 | 0.04 | 0.51 | 7.93 | 8.015 | 7.8 | 1745936 |
| 1728426900 | 7.92 | 0.09 | 1.15 | 7.84 | 7.92 | 7.7 | 2069757 |
| 1728340500 | 7.83 | -0.16 | -2.00 | 7.97 | 8.0399999 | 7.805 | 1537199 |
| 1728081300 | 7.99 | 0.23 | 2.96 | 7.85 | 8.05 | 7.85 | 796866 |
| 1727994900 | 7.76 | -0.13 | -1.65 | 7.86 | 7.92 | 7.75 | 822815 |
| 1727908500 | 7.89 | 0.18 | 2.33 | 7.65 | 7.95 | 7.65 | 854292 |
| 1727822100 | 7.71 | -0.04 | -0.52 | 7.73 | 7.74 | 7.575 | 810881 |
| 1727735700 | 7.75 | -0.05 | -0.64 | 7.79 | 7.79 | 7.66 | 956455 |
| 1727476500 | 7.8 | -0.04 | -0.51 | 7.91 | 7.95 | 7.77 | 775952 |
| 1727390100 | 7.84 | 0.08 | 1.03 | 7.87 | 7.875 | 7.775 | 446198 |
| 1727303700 | 7.76 | -0.19 | -2.39 | 7.94 | 7.94 | 7.74 | 694095 |
| 1727217300 | 7.95 | 0.13 | 1.66 | 7.83 | 8 | 7.825 | 468603 |
| 1727130900 | 7.82 | -0.15 | -1.88 | 8.03 | 8.08 | 7.795 | 544443 |
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
