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 | -0.14 | -1.44628099174 | 9.68 | 9.815 | 9.365 | 698158 | 9.60859957 | CS |
| 4 | 0.22 | 2.36051502146 | 9.32 | 10.19 | 9.315 | 707019 | 9.73231267 | CS |
| 12 | -1.53 | -13.8211382114 | 11.07 | 11.51 | 8.96 | 723328 | 9.94501796 | CS |
| 26 | -0.33 | -3.34346504559 | 9.87 | 11.95 | 8.96 | 584525 | 10.16171914 | CS |
| 52 | -1.14 | -10.6741573034 | 10.68 | 12.51 | 8.96 | 582347 | 10.57419024 | CS |
| 156 | 0.19 | 2.0320855615 | 9.35 | 13.55 | 6.78 | 783976 | 9.61213269 | CS |
| 260 | 2.7 | 39.4736842105 | 6.84 | 13.55 | 3.31 | 659739 | 8.98155222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 9.38 | -0.09 | -0.95 | 9.5 | 9.5 | 9.365 | 359891 |
| 1721342400 | 9.47 | -0.22 | -2.27 | 9.66 | 9.7 | 9.42 | 648110 |
| 1721256000 | 9.69 | -0.08 | -0.82 | 9.75 | 9.81 | 9.6199999 | 646197 |
| 1721169600 | 9.77 | 0.26 | 2.73 | 9.5 | 9.815 | 9.485 | 1160927 |
| 1721083200 | 9.51 | -0.18 | -1.86 | 9.68 | 9.68 | 9.48 | 698901 |
| 1720824000 | 9.69 | -0.24 | -2.42 | 9.95 | 9.95 | 9.66 | 741972 |
| 1720737600 | 9.93 | 0.03 | 0.30 | 9.95 | 10.01 | 9.83 | 1430414 |
| 1720651200 | 9.9 | 0.1 | 1.02 | 9.86 | 10.005 | 9.84 | 781910 |
| 1720564800 | 9.8 | 0.02 | 0.20 | 9.72 | 9.945 | 9.705 | 522819 |
| 1720478400 | 9.78 | -0.03 | -0.31 | 9.8 | 9.83 | 9.73 | 456826 |
| 1720219200 | 9.81 | -0.06 | -0.61 | 9.8699999 | 9.89 | 9.76 | 501643 |
| 1720040640 | 9.8699999 | 0.03 | 0.30 | 9.8699999 | 9.95 | 9.835 | 266197 |
| 1719960000 | 9.84 | -0.09 | -0.91 | 9.94 | 9.95 | 9.78 | 849378 |
| 1719873600 | 9.93 | 0.22 | 2.27 | 10.13 | 10.19 | 9.905 | 1114734 |
| 1719614400 | 9.71 | 0 | 0.00 | 9.71 | 9.71 | 9.71 | 0 |
| 1719528000 | 9.71 | 0.04 | 0.41 | 9.65 | 9.88 | 9.6199999 | 847192 |
| 1719441600 | 9.67 | 0.31 | 3.31 | 9.47 | 9.78 | 9.46 | 936574 |
| 1719355200 | 9.36 | -0.09 | -0.95 | 9.43 | 9.485 | 9.32 | 332453 |
| 1719268800 | 9.45 | 0.31 | 3.39 | 9.32 | 9.47 | 9.315 | 681729 |
| 1719009600 | 9.14 | 0.06 | 0.66 | 9.07 | 9.17 | 9.065 | 963698 |
| 1718923200 | 9.08 | 0.08 | 0.89 | 9.01 | 9.17 | 8.99 | 633087 |
| 1718750400 | 9 | -0.13 | -1.42 | 9.1199999 | 9.21 | 8.975 | 824583 |
| 1718664000 | 9.13 | 0.08 | 0.88 | 9.05 | 9.18 | 9.01 | 563776 |
| 1718404800 | 9.05 | -0.08 | -0.88 | 9.0399999 | 9.1 | 8.96 | 1174804 |
| 1718318400 | 9.13 | 0.04 | 0.44 | 9.09 | 9.15 | 8.975 | 992025 |
| 1718232000 | 9.09 | -0.03 | -0.33 | 9.22 | 9.31 | 9.06 | 578572 |
| 1718145600 | 9.1199999 | -0.09 | -0.98 | 9.18 | 9.2289 | 9.095 | 442720 |
| 1718059200 | 9.21 | 0.2 | 2.22 | 9.01 | 9.24 | 8.9949999 | 668957 |
| 1717800000 | 9.01 | -0.22 | -2.38 | 9.2 | 9.275 | 8.98 | 702578 |
| 1717713600 | 9.23 | -0.1 | -1.07 | 9.33 | 9.38 | 9.215 | 534275 |
| 1717627200 | 9.33 | 0.06 | 0.65 | 9.2899999 | 9.355 | 9.16 | 1274647 |
| 1717540800 | 9.27 | -0.26 | -2.73 | 9.5 | 9.5 | 9.25 | 919057 |
| 1717454400 | 9.53 | -0.31 | -3.15 | 9.84 | 9.86 | 9.475 | 815341 |
| 1717195200 | 9.84 | 0.06 | 0.61 | 9.78 | 9.85 | 9.68 | 708181 |
| 1717108800 | 9.78 | 0.08 | 0.82 | 9.74 | 9.85 | 9.7185 | 664757 |
| 1717022400 | 9.7 | -0.22 | -2.22 | 9.83 | 9.86 | 9.67 | 506833 |
| 1716936000 | 9.92 | -0.03 | -0.30 | 9.92 | 10.04 | 9.815 | 526921 |
| 1716590400 | 9.95 | 0.06 | 0.61 | 9.93 | 10.02 | 9.9 | 380628 |
| 1716504000 | 9.89 | -0.19 | -1.88 | 10.07 | 10.125 | 9.855 | 608556 |
| 1716417600 | 10.08 | -0.18 | -1.75 | 10.23 | 10.385 | 10.07 | 793395 |
| 1716331200 | 10.26 | -0.01 | -0.10 | 10.27 | 10.35 | 10.21 | 649595 |
| 1716244800 | 10.27 | -0.05 | -0.48 | 10.4 | 10.405 | 10.1999 | 725089 |
| 1715985600 | 10.32 | -0.56 | -5.15 | 10.86 | 10.89 | 10.05 | 1743178 |
| 1715899200 | 10.88 | 0.01 | 0.09 | 10.89 | 10.935 | 10.78 | 498707 |
| 1715812800 | 10.87 | 0.12 | 1.12 | 10.79 | 10.9 | 10.66 | 455482 |
| 1715726400 | 10.75 | -0.33 | -2.98 | 11.1 | 11.1 | 10.73 | 364824 |
| 1715640000 | 11.08 | 0 | 0.00 | 11.06 | 11.13 | 10.825 | 665920 |
| 1715380800 | 11.08 | -0.22 | -1.95 | 11.31 | 11.51 | 11.08 | 351827 |
| 1715294400 | 11.3 | 0 | 0.00 | 11.34 | 11.37 | 11.21 | 471247 |
| 1715208000 | 11.3 | 0.01 | 0.09 | 11.2 | 11.39 | 11.14 | 987914 |
| 1715121600 | 11.29 | 0.05 | 0.44 | 11.3 | 11.47 | 11.19 | 631316 |
| 1715035200 | 11.24 | 0.13 | 1.17 | 11.2 | 11.35 | 11.2 | 809391 |
| 1714776000 | 11.11 | 0.36 | 3.35 | 10.86 | 11.245 | 10.86 | 884948 |
| 1714689600 | 10.75 | -0.11 | -1.01 | 11.06 | 11.1 | 10.72 | 762173 |
| 1714603200 | 10.86 | 0.01 | 0.09 | 10.87 | 11.03 | 10.7525 | 486640 |
| 1714516800 | 10.85 | -0.29 | -2.60 | 11.1 | 11.18 | 10.85 | 713409 |
| 1714430400 | 11.14 | 0.09 | 0.81 | 11.07 | 11.195 | 11.035 | 1345368 |
| 1714171200 | 11.05 | 0.08 | 0.73 | 11.01 | 11.21 | 11.005 | 506639 |
| 1714084800 | 10.97 | -0.1 | -0.90 | 11.04 | 11.1 | 10.88 | 265738 |
| 1713998400 | 11.07 | -0.07 | -0.63 | 11.14 | 11.15 | 10.98 | 373941 |
| 1713912000 | 11.14 | 0 | 0.00 | 11.14 | 11.2922 | 11.11 | 234181 |
| 1713825600 | 11.14 | 0.12 | 1.09 | 11 | 11.175 | 10.94 | 204097 |
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
