We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.52 | -15.4786150713 | 9.82 | 11.5 | 8.1201 | 620585 | 9.40739769 | CS |
| 4 | -1.64 | -16.4989939638 | 9.94 | 11.5 | 8.1201 | 380323 | 9.85309014 | CS |
| 12 | -1.9 | -18.6274509804 | 10.2 | 11.5 | 7.93 | 299359 | 9.41850665 | CS |
| 26 | 0.46 | 5.86734693878 | 7.84 | 11.5 | 5.7105 | 370484 | 8.52712794 | CS |
| 52 | 2.57 | 44.8516579407 | 5.73 | 12.97 | 5.4 | 384428 | 9.03191654 | CS |
| 156 | -15.2 | -64.6808510638 | 23.5 | 24.7 | 4.43 | 319524 | 10.0300594 | CS |
| 260 | -7.2 | -46.4516129032 | 15.5 | 36.8 | 4.43 | 333927 | 12.8368564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 8.8 | -0.19 | -2.11 | 8.88 | 8.9 | 8.1201 | 748792 |
| 1731108900 | 8.99 | -1.44 | -13.81 | 10.9 | 11.5 | 8.91 | 1193133 |
| 1731022500 | 10.43 | 0.54 | 5.46 | 10.02 | 10.52 | 9.91 | 578357 |
| 1730936100 | 9.89 | 0.24 | 2.49 | 10.2 | 10.22 | 9.7899999 | 451981 |
| 1730849700 | 9.65 | -0.03 | -0.31 | 9.77 | 9.86 | 9.615 | 300183 |
| 1730763300 | 9.68 | -0.12 | -1.22 | 9.67 | 9.93 | 9.5303 | 236162 |
| 1730500500 | 9.8 | -0.01 | -0.10 | 9.9 | 9.985 | 9.645 | 333424 |
| 1730414100 | 9.81 | -0.69 | -6.57 | 10.46 | 10.46 | 9.74 | 360397 |
| 1730327700 | 10.5 | -0.5 | -4.55 | 10.98 | 11.08 | 10.29 | 417980 |
| 1730241300 | 11 | -0.05 | -0.45 | 11.14 | 11.28 | 10.92 | 396044 |
| 1730154900 | 11.05 | 0.57 | 5.44 | 10.57 | 11.13 | 10.57 | 368081 |
| 1729895700 | 10.48 | 0.25 | 2.44 | 10.23 | 10.946 | 10.23 | 442785 |
| 1729809300 | 10.23 | 0.23 | 2.30 | 9.97 | 10.39 | 9.97 | 270330 |
| 1729722900 | 10 | 0.02 | 0.20 | 9.85 | 10.18 | 9.77 | 208921 |
| 1729636500 | 9.98 | 0.26 | 2.67 | 9.6 | 10.265 | 9.55 | 257007 |
| 1729550100 | 9.72 | -0.1 | -1.02 | 9.9 | 9.945 | 9.5761 | 273322 |
| 1729290900 | 9.82 | -0.02 | -0.20 | 9.85 | 10.19 | 9.67 | 298376 |
| 1729204500 | 9.84 | 0.11 | 1.13 | 9.88 | 9.8844 | 9.56 | 160441 |
| 1729118100 | 9.73 | -0.01 | -0.10 | 9.89 | 9.89 | 9.5963 | 208465 |
| 1729031700 | 9.74 | -0.13 | -1.32 | 9.94 | 10.21 | 9.4802 | 328232 |
| 1728945300 | 9.8699999 | 0.23 | 2.39 | 9.64 | 9.96 | 9.5486 | 257610 |
| 1728686100 | 9.64 | 0.28 | 2.99 | 9.28 | 9.81 | 9.28 | 271619 |
| 1728599700 | 9.36 | 0.38 | 4.23 | 8.78 | 9.39 | 8.78 | 331600 |
| 1728513300 | 8.98 | 0.24 | 2.75 | 8.64 | 9.232 | 8.64 | 226729 |
| 1728426900 | 8.74 | 0.29 | 3.43 | 8.45 | 8.8699999 | 8.43 | 311130 |
| 1728340500 | 8.45 | -0.04 | -0.47 | 8.45 | 8.55 | 8.2714 | 205482 |
| 1728081300 | 8.49 | 0.1 | 1.19 | 8.67 | 8.7 | 8.39 | 239422 |
| 1727994900 | 8.39 | -0.17 | -1.99 | 8.49 | 8.57 | 8.31 | 186874 |
| 1727908500 | 8.56 | 0.04 | 0.47 | 8.41 | 8.715 | 8.41 | 182123 |
| 1727822100 | 8.52 | -0.56 | -6.17 | 9 | 9.08 | 8.41 | 195264 |
| 1727735700 | 9.08 | 0.04 | 0.44 | 8.9 | 9.1298999 | 8.84 | 197926 |
| 1727476500 | 9.0399999 | -0.01 | -0.11 | 9.13 | 9.1898 | 8.9152 | 166973 |
| 1727390100 | 9.05 | 0.43 | 4.99 | 8.94 | 9.2 | 8.61 | 151506 |
| 1727303700 | 8.6199999 | -0.35 | -3.90 | 8.92 | 9 | 8.58 | 160017 |
| 1727217300 | 8.97 | 0.1 | 1.13 | 8.9 | 8.9999 | 8.6 | 201455 |
| 1727130900 | 8.8699999 | -0.3 | -3.27 | 9.22 | 9.3 | 8.8699999 | 152968 |
| 1726871700 | 9.17 | -0.16 | -1.71 | 9.28 | 9.38 | 9.16 | 398717 |
| 1726785300 | 9.33 | 0.32 | 3.55 | 9.49 | 9.5 | 9.22 | 189701 |
| 1726698900 | 9.01 | -0.18 | -1.96 | 9.23 | 9.57 | 8.98 | 189057 |
| 1726612500 | 9.19 | -0.04 | -0.43 | 9.25 | 9.32 | 9.0399999 | 226164 |
| 1726526100 | 9.23 | -0.1 | -1.07 | 9.35 | 9.36 | 9.08 | 204911 |
| 1726266900 | 9.33 | 0.3 | 3.32 | 9.17 | 9.44 | 9.15 | 240263 |
| 1726180500 | 9.03 | -0.44 | -4.65 | 9.41 | 9.41 | 9.01 | 302718 |
| 1726094100 | 9.47 | 0.28 | 3.05 | 9.2899999 | 9.56 | 9.1201 | 500118 |
| 1726007700 | 9.19 | 0.5 | 5.75 | 8.7 | 9.31 | 8.64 | 881339 |
| 1725921300 | 8.69 | 0.61 | 7.55 | 8.1 | 8.715 | 8.1 | 420975 |
| 1725662100 | 8.08 | -0.15 | -1.82 | 8.2 | 8.21 | 7.93 | 185490 |
| 1725575700 | 8.23 | -0.01 | -0.12 | 8.17 | 8.3 | 8.05 | 237564 |
| 1725489300 | 8.24 | -0.03 | -0.36 | 8.15 | 8.33 | 8.0399999 | 195913 |
| 1725402900 | 8.27 | -0.7 | -7.80 | 8.83 | 8.8699999 | 8.11 | 294862 |
| 1725057300 | 8.97 | -0.18 | -1.97 | 9.27 | 9.27 | 8.95 | 203991 |
| 1724970900 | 9.15 | 0.25 | 2.81 | 9.0399999 | 9.2497 | 8.9 | 258139 |
| 1724884500 | 8.9 | -0.38 | -4.09 | 9.2 | 9.21 | 8.6199999 | 281543 |
| 1724798100 | 9.28 | -0.07 | -0.75 | 9.2 | 9.32 | 9.03 | 227139 |
| 1724711700 | 9.35 | -0.4 | -4.10 | 9.77 | 9.7899999 | 9.26 | 219058 |
| 1724452500 | 9.75 | 0.14 | 1.46 | 9.77 | 10.02 | 9.625 | 295528 |
| 1724366100 | 9.61 | -0.56 | -5.51 | 10.22 | 10.22 | 9.56 | 287487 |
| 1724279700 | 10.17 | 0.03 | 0.30 | 10.23 | 10.23 | 9.992 | 256609 |
| 1724193300 | 10.14 | -0.06 | -0.59 | 10.2 | 10.355 | 9.92 | 273602 |
| 1724106900 | 10.2 | 0.11 | 1.09 | 10.05 | 10.2 | 9.71 | 396875 |
| 1723847700 | 10.09 | 0.46 | 4.78 | 9.61 | 10.5 | 9.3722 | 984594 |
| 1723761300 | 9.63 | 0.41 | 4.45 | 9.4 | 9.835 | 9.305 | 467785 |
| 1723674900 | 9.22 | -0.23 | -2.43 | 9.45 | 9.56 | 8.91 | 491603 |
| 1723588500 | 9.45 | 1.02 | 12.10 | 8.43 | 9.56 | 8.43 | 779337 |
| 1723502100 | 8.43 | 0.14 | 1.69 | 8.2899999 | 8.6199 | 8.22 | 462524 |
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
