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 | 0.195 | 1.9364448858 | 10.07 | 10.9 | 10.02 | 7470681 | 10.32923623 | DR |
| 4 | 0.285 | 2.85571142285 | 9.98 | 10.9 | 9.52 | 5821173 | 10.06342128 | DR |
| 12 | -0.035 | -0.339805825243 | 10.3 | 10.9 | 8.1 | 8588557 | 9.65938817 | DR |
| 26 | 0.145 | 1.43280632411 | 10.12 | 12.86 | 8.1 | 7283539 | 10.27222595 | DR |
| 52 | 2.665 | 35.0657894737 | 7.6 | 12.86 | 7.33 | 6423090 | 9.95430234 | DR |
| 156 | 3.345 | 48.338150289 | 6.92 | 12.86 | 4.45 | 6209541 | 7.89263138 | DR |
| 260 | 5.245 | 104.482071713 | 5.02 | 12.86 | 3.17 | 4432709 | 7.76479229 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729291200 | 10.39 | -0.35 | -3.26 | 10.63 | 10.64 | 10.335 | 4394692 |
| 1729204800 | 10.74 | 0.37 | 3.57 | 10.76 | 10.9 | 10.695 | 5794455 |
| 1729118400 | 10.37 | 0.17 | 1.67 | 10.46 | 10.54 | 10.35 | 6860417 |
| 1729032000 | 10.2 | 0.04 | 0.39 | 10.65 | 10.7 | 10.13 | 12732466 |
| 1728945600 | 10.16 | 0.2 | 2.01 | 10.07 | 10.2 | 10.02 | 7571373 |
| 1728686400 | 9.96 | 0.23 | 2.36 | 9.81 | 10.01 | 9.7 | 5336085 |
| 1728600000 | 9.73 | -0.11 | -1.12 | 9.68 | 9.7735 | 9.6501 | 4655441 |
| 1728513600 | 9.84 | -0.02 | -0.20 | 9.8 | 9.86 | 9.705 | 5018398 |
| 1728427200 | 9.86 | -0.01 | -0.10 | 9.75 | 9.91 | 9.705 | 4466013 |
| 1728340800 | 9.8699999 | 0.03 | 0.30 | 9.84 | 9.95 | 9.815 | 3448976 |
| 1728081600 | 9.84 | 0.14 | 1.44 | 9.81 | 9.88 | 9.7449999 | 4972553 |
| 1727995200 | 9.7 | 0.03 | 0.31 | 9.7 | 9.7899999 | 9.64 | 6037791 |
| 1727908800 | 9.67 | 0.08 | 0.83 | 9.68 | 9.7899999 | 9.5808 | 4648147 |
| 1727822400 | 9.59 | -0.17 | -1.74 | 9.82 | 9.84 | 9.52 | 6487957 |
| 1727735520 | 9.76 | -0.43 | -4.22 | 9.88 | 10 | 9.64 | 5859729 |
| 1727476800 | 10.19 | -0.35 | -3.32 | 10.37 | 10.495 | 10.16 | 6078657 |
| 1727390400 | 10.54 | 0.35 | 3.43 | 10.46 | 10.61 | 10.29 | 8211115 |
| 1727304000 | 10.19 | 0.07 | 0.69 | 10.08 | 10.2287 | 10.08 | 4109031 |
| 1727217600 | 10.12 | 0.12 | 1.20 | 10.11 | 10.165 | 9.99 | 4128165 |
| 1727131200 | 10 | 0.12 | 1.21 | 9.98 | 10.02 | 9.92 | 4723592 |
| 1726872000 | 9.88 | -0.14 | -1.40 | 9.88 | 9.965 | 9.795 | 12919538 |
| 1726785600 | 10.02 | 0.42 | 4.38 | 9.8 | 10.1 | 9.8 | 11789816 |
| 1726699200 | 9.6 | -0.17 | -1.74 | 9.77 | 9.845 | 9.59 | 8846069 |
| 1726612800 | 9.77 | -0.02 | -0.20 | 9.855 | 9.8699999 | 9.6514 | 6524039 |
| 1726526400 | 9.7899999 | 0.13 | 1.35 | 9.91 | 9.92 | 9.66 | 11856018 |
| 1726267200 | 9.66 | 0.12 | 1.26 | 9.59 | 9.71 | 9.5399999 | 6152124 |
| 1726180800 | 9.5399999 | -0.02 | -0.21 | 9.53 | 9.64 | 9.48 | 6094587 |
| 1726094400 | 9.56 | 0.3 | 3.24 | 9.19 | 9.585 | 9.0902 | 15183938 |
| 1726008000 | 9.26 | 0.1 | 1.09 | 9.15 | 9.27 | 9.085 | 6236581 |
| 1725921600 | 9.16 | 0.22 | 2.46 | 9.14 | 9.205 | 9.07 | 8363488 |
| 1725662400 | 8.94 | -0.3 | -3.25 | 9.2295 | 9.2449999 | 8.8913 | 9751846 |
| 1725576000 | 9.24 | 0.02 | 0.22 | 9.225 | 9.4286999 | 9.205 | 8525325 |
| 1725489600 | 9.22 | 0.11 | 1.21 | 9.0399999 | 9.33 | 9.0399999 | 10199790 |
| 1725403200 | 9.11 | -0.88 | -8.81 | 9.75 | 9.75 | 9.07 | 13923210 |
| 1725057600 | 9.99 | 0.15 | 1.52 | 9.89 | 10.04 | 9.8699999 | 7839346 |
| 1724971200 | 9.84 | 0.12 | 1.23 | 9.7899999 | 10.08 | 9.76 | 7161186 |
| 1724884800 | 9.72 | -0.07 | -0.72 | 9.83 | 9.885 | 9.64 | 9014158 |
| 1724798400 | 9.7899999 | 0.16 | 1.66 | 9.59 | 9.82 | 9.535 | 6225203 |
| 1724712000 | 9.63 | -0.28 | -2.83 | 9.76 | 9.83 | 9.61 | 9322510 |
| 1724452800 | 9.91 | 0.37 | 3.88 | 9.75 | 9.97 | 9.725 | 9548281 |
| 1724366400 | 9.5399999 | -0.5 | -4.98 | 9.8699999 | 9.93 | 9.53 | 10778951 |
| 1724280000 | 10.04 | 0.1 | 1.01 | 9.9 | 10.09 | 9.88 | 5864144 |
| 1724193600 | 9.94 | -0.17 | -1.68 | 10.04 | 10.115 | 9.885 | 5619126 |
| 1724107200 | 10.11 | 0.16 | 1.61 | 9.96 | 10.13 | 9.84 | 8006342 |
| 1723848000 | 9.95 | -0.06 | -0.60 | 9.94 | 10.035 | 9.885 | 7409270 |
| 1723761600 | 10.01 | 0.21 | 2.14 | 9.8 | 10.07 | 9.75 | 11839537 |
| 1723675200 | 9.8 | 0.06 | 0.62 | 9.93 | 9.9949999 | 9.724 | 9267209 |
| 1723588800 | 9.74 | 0.32 | 3.40 | 9.55 | 9.76 | 9.475 | 18029268 |
| 1723502400 | 9.42 | 0.11 | 1.18 | 9.5 | 9.555 | 9.36 | 13175493 |
| 1723243200 | 9.31 | 0.1 | 1.09 | 9.25 | 9.41 | 9.18 | 8757150 |
| 1723156800 | 9.21 | 0.36 | 4.07 | 9.01 | 9.27 | 8.785 | 13603876 |
| 1723070400 | 8.85 | 0.09 | 1.03 | 9.2 | 9.41 | 8.82 | 11041961 |
| 1722984000 | 8.76 | 0.16 | 1.86 | 8.76 | 8.98 | 8.6199999 | 9181892 |
| 1722897600 | 8.6 | -0.33 | -3.70 | 8.2 | 8.785 | 8.2 | 11735669 |
| 1722638400 | 8.93 | -0.59 | -6.20 | 9.065 | 9.22 | 8.88 | 12557909 |
| 1722552000 | 9.52 | -0.5 | -4.99 | 9.91 | 10.06 | 9.45 | 15111197 |
| 1722465600 | 10.02 | 0.34 | 3.51 | 9.8699999 | 10.08 | 9.795 | 12004302 |
| 1722379200 | 9.68 | -0.28 | -2.81 | 10.04 | 10.16 | 9.615 | 11834526 |
| 1722292800 | 9.96 | -0.38 | -3.68 | 10.3 | 10.33 | 9.925 | 7096812 |
| 1722033600 | 10.34 | -0.02 | -0.19 | 10.26 | 10.45 | 10.15 | 7917109 |
| 1721947200 | 10.36 | -0.24 | -2.26 | 10.71 | 10.785 | 10.272 | 11259765 |
| 1721860800 | 10.6 | -0.51 | -4.59 | 10.93 | 10.935 | 10.59 | 10420791 |
| 1721774400 | 11.11 | -0.03 | -0.22 | 11.2 | 11.29 | 11.075 | 5953278 |
| 1721688000 | 11.135 | 0.12 | 1.04 | 11 | 11.175 | 10.93 | 5611682 |
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
