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 | 0.52 | 5.44502617801 | 9.55 | 10.1 | 9.51 | 8572562 | 9.7810552 | CS |
| 4 | 0.11 | 1.10441767068 | 9.96 | 10.1 | 9.44 | 8105894 | 9.75878566 | CS |
| 12 | 1.06 | 11.7647058824 | 9.01 | 10.51 | 8.9 | 8479115 | 9.88113512 | CS |
| 26 | 0.42 | 4.35233160622 | 9.65 | 10.51 | 8.78 | 8516402 | 9.53281712 | CS |
| 52 | 0.14 | 1.40986908359 | 9.93 | 10.51 | 8.45 | 8111102 | 9.46502529 | CS |
| 156 | -1.52 | -13.1147540984 | 11.59 | 13.605 | 8.45 | 8023562 | 10.96777605 | CS |
| 260 | -1.02 | -9.19747520289 | 11.09 | 13.605 | 5.8 | 7675228 | 10.74109099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 10.07 | 0.23 | 2.34 | 9.85 | 10.1 | 9.815 | 7783046 |
| 1721083200 | 9.84 | -0.07 | -0.71 | 9.93 | 9.96 | 9.83 | 7194594 |
| 1720824000 | 9.91 | 0.1 | 1.02 | 9.88 | 9.94 | 9.8 | 9345258 |
| 1720737600 | 9.81 | 0.06 | 0.62 | 9.82 | 9.93 | 9.775 | 8692250 |
| 1720651200 | 9.75 | 0.19 | 1.99 | 9.65 | 9.755 | 9.61 | 10613990 |
| 1720564800 | 9.56 | -0.07 | -0.73 | 9.55 | 9.66 | 9.51 | 7016718 |
| 1720478400 | 9.63 | 0.13 | 1.37 | 9.58 | 9.66 | 9.53 | 9190483 |
| 1720219200 | 9.5 | -0.12 | -1.25 | 9.59 | 9.63 | 9.44 | 16971043 |
| 1720040640 | 9.6199999 | 0.04 | 0.42 | 9.6199999 | 9.72 | 9.585 | 4643554 |
| 1719960000 | 9.58 | -0.02 | -0.21 | 9.59 | 9.63 | 9.46 | 7634697 |
| 1719873600 | 9.6 | -0.21 | -2.14 | 9.7899999 | 9.84 | 9.5833 | 7052165 |
| 1719614400 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1719528000 | 9.81 | -0.03 | -0.30 | 9.84 | 9.89 | 9.75 | 6040978 |
| 1719441600 | 9.84 | -0.04 | -0.40 | 9.8699999 | 9.9 | 9.82 | 5275209 |
| 1719355200 | 9.88 | -0.13 | -1.30 | 9.99 | 10.02 | 9.8699999 | 4948539 |
| 1719268800 | 10.01 | 0.06 | 0.60 | 9.91 | 10.03 | 9.86 | 7951613 |
| 1719009600 | 9.95 | 0.07 | 0.71 | 9.89 | 9.965 | 9.8699999 | 13665929 |
| 1718923200 | 9.88 | -0.09 | -0.90 | 9.96 | 9.965 | 9.85 | 7116493 |
| 1718750400 | 9.97 | 0.01 | 0.10 | 9.96 | 10.06 | 9.96 | 4446677 |
| 1718664000 | 9.96 | 0 | 0.00 | 9.94 | 9.97 | 9.835 | 5198065 |
| 1718404800 | 9.96 | -0.08 | -0.80 | 9.97 | 10.065 | 9.94 | 5366341 |
| 1718318400 | 10.04 | -0.01 | -0.10 | 10.01 | 10.05 | 9.905 | 4733755 |
| 1718232000 | 10.05 | 0.07 | 0.70 | 10.14 | 10.1433 | 9.975 | 5662719 |
| 1718145600 | 9.98 | 0.07 | 0.71 | 9.91 | 9.99 | 9.84 | 6148775 |
| 1718059200 | 9.91 | -0.1 | -1.00 | 10.05 | 10.05 | 9.875 | 5805686 |
| 1717800000 | 10.01 | -0.15 | -1.48 | 10.1 | 10.14 | 10 | 5692216 |
| 1717713600 | 10.16 | -0.05 | -0.49 | 10.2 | 10.22 | 10.14 | 5524285 |
| 1717627200 | 10.21 | 0.03 | 0.29 | 10.17 | 10.24 | 10.11 | 8436428 |
| 1717540800 | 10.18 | -0.03 | -0.29 | 10.15 | 10.26 | 10.13 | 8555019 |
| 1717454400 | 10.21 | 0.04 | 0.39 | 10.16 | 10.355 | 10.095 | 17754694 |
| 1717195200 | 10.17 | 0.29 | 2.94 | 9.88 | 10.17 | 9.88 | 39378902 |
| 1717108800 | 9.88 | 0.15 | 1.54 | 9.76 | 9.91 | 9.74 | 8988956 |
| 1717022400 | 9.73 | -0.1 | -1.02 | 9.775 | 9.775 | 9.645 | 6653536 |
| 1716936000 | 9.83 | -0.11 | -1.11 | 9.92 | 9.94 | 9.82 | 6657705 |
| 1716590400 | 9.94 | 0.06 | 0.61 | 9.94 | 9.97 | 9.835 | 5943608 |
| 1716504000 | 9.88 | -0.19 | -1.89 | 10.01 | 10.09 | 9.865 | 7123735 |
| 1716417600 | 10.07 | 0 | 0.00 | 10.01 | 10.11 | 9.99 | 5967082 |
| 1716331200 | 10.07 | 0 | 0.00 | 9.96 | 10.085 | 9.92 | 6638431 |
| 1716244800 | 10.07 | -0.2 | -1.95 | 10.28 | 10.28 | 10.05 | 7291855 |
| 1715985600 | 10.27 | -0.09 | -0.87 | 10.4 | 10.4 | 10.22 | 10402303 |
| 1715899200 | 10.36 | 0.02 | 0.19 | 10.34 | 10.39 | 10.28 | 7118833 |
| 1715812800 | 10.34 | -0.09 | -0.86 | 10.49 | 10.49 | 10.27 | 8718038 |
| 1715726400 | 10.43 | 0.06 | 0.58 | 10.43 | 10.46 | 10.355 | 5657766 |
| 1715640000 | 10.37 | 0.01 | 0.10 | 10.4 | 10.51 | 10.35 | 6949745 |
| 1715380800 | 10.36 | 0.04 | 0.39 | 10.35 | 10.41 | 10.33 | 5722870 |
| 1715294400 | 10.32 | 0.1 | 0.98 | 10.25 | 10.32 | 10.155 | 6239372 |
| 1715208000 | 10.22 | 0.1 | 0.99 | 10.08 | 10.24 | 10.06 | 8174118 |
| 1715121600 | 10.12 | 0.03 | 0.30 | 10.13 | 10.18 | 10.08 | 7155589 |
| 1715035200 | 10.09 | 0.08 | 0.80 | 10.06 | 10.11 | 9.97 | 6321318 |
| 1714776000 | 10.01 | 0.14 | 1.42 | 9.99 | 10.02 | 9.8699999 | 6768967 |
| 1714689600 | 9.8699999 | 0.07 | 0.71 | 9.97 | 10.02 | 9.78 | 11725143 |
| 1714603200 | 9.8 | 0.86 | 9.62 | 9.56 | 9.955 | 9.3 | 25823357 |
| 1714516800 | 8.94 | -0.11 | -1.22 | 9 | 9.06 | 8.9 | 15705098 |
| 1714430400 | 9.05 | 0.08 | 0.89 | 9.02 | 9.17 | 8.9949999 | 8466170 |
| 1714171200 | 8.97 | 0.02 | 0.22 | 8.99 | 9.08 | 8.96 | 5732954 |
| 1714084800 | 8.95 | -0.11 | -1.21 | 9.02 | 9.095 | 8.93 | 5408569 |
| 1713998400 | 9.06 | 0.08 | 0.89 | 8.96 | 9.06 | 8.92 | 5802343 |
| 1713912000 | 8.98 | -0.05 | -0.55 | 9.01 | 9.0599 | 8.93 | 5615907 |
| 1713825600 | 9.03 | 0.06 | 0.67 | 8.99 | 9.08 | 8.92 | 5365093 |
| 1713566400 | 8.97 | 0.07 | 0.79 | 8.9 | 9.03 | 8.89 | 6437416 |
| 1713480000 | 8.9 | 0.07 | 0.79 | 8.86 | 8.91 | 8.82 | 5832122 |
| 1713393600 | 8.83 | 0 | 0.00 | 8.92 | 8.93 | 8.82 | 4731510 |
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
