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 | 0.18 | 1.89673340358 | 9.49 | 9.73 | 9.245 | 24894 | 9.47892176 | CS |
| 4 | 0.74 | 8.28667413214 | 8.93 | 9.73 | 8.475 | 27527 | 9.12879125 | CS |
| 12 | 1.38 | 16.646562123 | 8.29 | 9.73 | 7.95 | 23762 | 8.75989093 | CS |
| 26 | 2.39 | 32.8296703297 | 7.28 | 9.73 | 7.07 | 25396 | 8.12156097 | CS |
| 52 | 1.9 | 24.453024453 | 7.77 | 9.73 | 7.02 | 21139 | 8.00409956 | CS |
| 156 | 1.59 | 19.6782178218 | 8.08 | 9.73 | 5.5 | 19430 | 7.50920213 | CS |
| 260 | -0.66 | -6.38915779284 | 10.33 | 10.92 | 5.04 | 26122 | 7.61170047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 9.67 | 0.13 | 1.36 | 9.72 | 9.77 | 9.5399999 | 25441 |
| 1732232100 | 9.5399999 | 0.06 | 0.63 | 9.48 | 9.69 | 9.48 | 33282 |
| 1732145700 | 9.48 | 0.03 | 0.32 | 9.45 | 9.5 | 9.2449999 | 23295 |
| 1732059300 | 9.45 | 0.09 | 0.96 | 9.2899999 | 9.48 | 9.2899999 | 21846 |
| 1731972900 | 9.36 | -0.17 | -1.78 | 9.5399999 | 9.69 | 9.2501 | 22116 |
| 1731713700 | 9.53 | 0.09 | 0.95 | 9.44 | 9.595 | 9.32 | 23333 |
| 1731627300 | 9.44 | 0.02 | 0.21 | 9.35 | 9.45 | 9.28 | 19198 |
| 1731540900 | 9.42 | 0.12 | 1.29 | 9.4 | 9.48 | 9.3 | 31088 |
| 1731454500 | 9.3 | 0.08 | 0.87 | 9.28 | 9.355 | 9.22 | 28891 |
| 1731368100 | 9.22 | 0.15 | 1.65 | 9.1 | 9.41 | 9.1 | 27304 |
| 1731108900 | 9.07 | 0.06 | 0.67 | 8.91 | 9.095 | 8.91 | 40778 |
| 1731022500 | 9.01 | 0.01 | 0.11 | 9 | 9.085 | 8.925 | 56894 |
| 1730936100 | 9 | 0.23 | 2.62 | 8.9149999 | 9.1 | 8.9 | 57619 |
| 1730849700 | 8.77 | 0.15 | 1.74 | 8.86 | 8.86 | 8.7 | 8573 |
| 1730763300 | 8.6199999 | -0.14 | -1.60 | 8.855 | 8.855 | 8.475 | 16206 |
| 1730500500 | 8.76 | -0.08 | -0.90 | 8.8356999 | 8.94 | 8.7368 | 6413 |
| 1730414100 | 8.84 | -0.08 | -0.90 | 8.7132 | 8.95 | 8.7132 | 22186 |
| 1730327700 | 8.92 | 0.1 | 1.13 | 8.83 | 8.93 | 8.76 | 13878 |
| 1730241300 | 8.82 | -0.05 | -0.56 | 8.85 | 8.885 | 8.71 | 31844 |
| 1730154900 | 8.8699999 | 0.03 | 0.34 | 8.88 | 8.955 | 8.72 | 28706 |
| 1729895700 | 8.84 | -0.03 | -0.34 | 8.93 | 8.94 | 8.5458 | 29939 |
| 1729809300 | 8.8699999 | 0.12 | 1.37 | 8.76 | 8.98 | 8.5 | 54742 |
| 1729722900 | 8.75 | 0.05 | 0.57 | 8.74 | 8.75 | 8.65 | 41136 |
| 1729636500 | 8.7 | -0.01 | -0.11 | 8.71 | 8.74 | 8.65 | 11171 |
| 1729550100 | 8.71 | -0.09 | -1.02 | 8.85 | 8.85 | 8.71 | 12513 |
| 1729290900 | 8.8 | 0.09 | 1.03 | 8.73 | 8.82 | 8.695 | 20363 |
| 1729204500 | 8.71 | 0.01 | 0.11 | 8.74 | 8.74 | 8.58 | 23507 |
| 1729118100 | 8.7 | 0.11 | 1.28 | 8.65 | 8.7 | 8.515 | 24160 |
| 1729031700 | 8.59 | 0.07 | 0.82 | 8.52 | 8.66 | 8.51 | 21446 |
| 1728945300 | 8.52 | -0.03 | -0.35 | 8.5399999 | 8.585 | 8.4107 | 9166 |
| 1728686100 | 8.55 | 0.41 | 5.04 | 8.21 | 8.55 | 8.21 | 38788 |
| 1728599700 | 8.14 | -0.06 | -0.73 | 8.1495 | 8.2001 | 8.0776 | 23915 |
| 1728513300 | 8.2 | -0.07 | -0.85 | 8.3699999 | 8.3699999 | 8.13 | 39558 |
| 1728426900 | 8.27 | -0.24 | -2.82 | 8.43 | 8.58 | 8.24 | 49738 |
| 1728340500 | 8.51 | -0.19 | -2.18 | 8.5 | 8.65 | 8.4019999 | 21522 |
| 1728081300 | 8.7 | 0.13 | 1.52 | 8.6426 | 8.7 | 8.63 | 26381 |
| 1727994900 | 8.57 | -0.1 | -1.15 | 8.7 | 8.7 | 8.52 | 4042 |
| 1727908500 | 8.67 | 0.05 | 0.58 | 8.69 | 8.69 | 8.61 | 5269 |
| 1727822100 | 8.6199999 | -0.09 | -1.03 | 8.73 | 8.73 | 8.55 | 13605 |
| 1727735520 | 8.71 | 0.07 | 0.81 | 8.64 | 8.78 | 8.64 | 5202 |
| 1727476500 | 8.64 | 0.09 | 1.05 | 8.51 | 8.7 | 8.51 | 24396 |
| 1727390100 | 8.55 | 0.03 | 0.35 | 8.58 | 8.64 | 8.48 | 15323 |
| 1727303700 | 8.52 | 0.02 | 0.24 | 8.5 | 8.52 | 8.47 | 3137 |
| 1727217300 | 8.5 | 0.01 | 0.12 | 8.51 | 8.59 | 8.46 | 10917 |
| 1727130900 | 8.49 | -0.42 | -4.71 | 8.9 | 8.93 | 8.445 | 24611 |
| 1726871700 | 8.91 | 0.46 | 5.44 | 8.4 | 8.94 | 8.3999 | 67428 |
| 1726785300 | 8.45 | 0.08 | 0.96 | 8.45 | 8.6199999 | 8.3699999 | 37043 |
| 1726698900 | 8.3699999 | 0 | 0.00 | 8.47 | 8.52 | 8.21 | 36910 |
| 1726612500 | 8.3699999 | -0.04 | -0.48 | 8.4 | 8.462 | 8.23 | 32199 |
| 1726526100 | 8.41 | 0.11 | 1.33 | 8.25 | 8.41 | 8.14 | 15248 |
| 1726266900 | 8.3 | 0.01 | 0.12 | 8.25 | 8.42 | 8.2 | 14879 |
| 1726180500 | 8.2899999 | 0.1 | 1.22 | 8.02 | 8.2899999 | 8.02 | 5712 |
| 1726094100 | 8.19 | 0.01 | 0.12 | 8.22 | 8.22 | 8.03 | 6454 |
| 1726007700 | 8.18 | 0.1 | 1.24 | 8.14 | 8.3 | 8.0115 | 20878 |
| 1725921300 | 8.08 | 0.03 | 0.37 | 8.02 | 8.1 | 7.95 | 16398 |
| 1725662100 | 8.05 | -0.08 | -0.98 | 8.02 | 8.15 | 8.02 | 7034 |
| 1725575700 | 8.13 | 0.1 | 1.25 | 8.1999 | 8.1999 | 8.001 | 9092 |
| 1725489300 | 8.03 | -0.08 | -0.99 | 8.17 | 8.17 | 8 | 3602 |
| 1725402900 | 8.11 | -0.19 | -2.29 | 8.18 | 8.3 | 8.11 | 3259 |
| 1725057300 | 8.3 | 0.04 | 0.48 | 8.2899999 | 8.36 | 8.24 | 33985 |
| 1724970900 | 8.26 | 0.11 | 1.35 | 8.09 | 8.2899999 | 8.09 | 19549 |
| 1724884500 | 8.15 | 0.19 | 2.39 | 7.94 | 8.15 | 7.94 | 11250 |
| 1724798100 | 7.96 | -0.08 | -1.00 | 7.93 | 8 | 7.93 | 1653 |
| 1724711700 | 8.0399999 | -0.09 | -1.11 | 8.14 | 8.14 | 8.025 | 15548 |
| 1724452500 | 8.13 | 0.2 | 2.52 | 7.88 | 8.13 | 7.88 | 5880 |
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
