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 | 0.33 | 3.59869138495 | 9.17 | 9.5 | 9.09 | 11580 | 9.42050862 | CS |
| 4 | 0.45 | 4.97237569061 | 9.05 | 9.5 | 8.42 | 12287 | 9.21949279 | CS |
| 12 | 1.1 | 13.0952380952 | 8.4 | 9.5 | 7.95 | 14213 | 8.71248447 | CS |
| 26 | 0.6 | 6.74157303371 | 8.9 | 9.5 | 7.95 | 13635 | 8.66259963 | CS |
| 52 | -1.49 | -13.5577797998 | 10.99 | 12.5 | 7.83 | 19762 | 9.43796905 | CS |
| 156 | -5.35 | -36.0269360269 | 14.85 | 15.46 | 6.73 | 24095 | 10.45374595 | CS |
| 260 | -5.49 | -36.6244162775 | 14.99 | 20.49 | 6.73 | 33903 | 12.80901822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 9.5 | 0.06 | 0.64 | 9.46 | 9.5 | 9.351 | 29350 |
| 1721256000 | 9.44 | 0.19 | 2.05 | 9.27 | 9.45 | 9.27 | 14447 |
| 1721169600 | 9.25 | -0.02 | -0.22 | 9.3 | 9.36 | 9.25 | 5078 |
| 1721083200 | 9.27 | 0.07 | 0.76 | 9.28 | 9.36 | 9.23 | 3453 |
| 1720824000 | 9.2 | -0.01 | -0.11 | 9.17 | 9.24 | 9.09 | 5574 |
| 1720737600 | 9.21 | -0.04 | -0.43 | 9.22 | 9.22 | 9.16 | 1858 |
| 1720651200 | 9.25 | -0.09 | -0.96 | 9.2899999 | 9.425 | 9.25 | 5486 |
| 1720564800 | 9.34 | 0.17 | 1.85 | 9.17 | 9.43 | 9.17 | 7426 |
| 1720478400 | 9.17 | 0.02 | 0.22 | 9.1 | 9.23 | 8.96 | 14446 |
| 1720219200 | 9.15 | 0.16 | 1.78 | 9 | 9.1747 | 9 | 7603 |
| 1720040640 | 8.99 | -0.16 | -1.75 | 9.07 | 9.19 | 8.98 | 7276 |
| 1719960000 | 9.15 | 0.01 | 0.11 | 9.3 | 9.3 | 9.0399999 | 32398 |
| 1719873600 | 9.14 | 0.04 | 0.44 | 9.09 | 9.15 | 8.925 | 17255 |
| 1719614400 | 9.1 | -0.06 | -0.66 | 9.25 | 9.25 | 9.1 | 8544 |
| 1719528000 | 9.16 | -0.04 | -0.43 | 8.95 | 9.25 | 8.95 | 15449 |
| 1719441600 | 9.2 | 0.05 | 0.55 | 9.14 | 9.2 | 8.42 | 26054 |
| 1719355200 | 9.15 | 0 | 0.00 | 9.11 | 9.15 | 8.917 | 6354 |
| 1719268800 | 9.15 | 0.17 | 1.89 | 8.91 | 9.15 | 8.81 | 16623 |
| 1719009600 | 8.98 | -0.07 | -0.77 | 9.05 | 9.05 | 8.93 | 8781 |
| 1718923200 | 9.05 | 0 | 0.00 | 9.06 | 9.24 | 8.98 | 18037 |
| 1718750400 | 9.05 | 0.22 | 2.49 | 8.68 | 9.05 | 8.67 | 32145 |
| 1718664000 | 8.83 | 0.14 | 1.61 | 8.69 | 8.9665 | 8.5101 | 9809 |
| 1718404800 | 8.69 | 0.02 | 0.23 | 8.6 | 8.77 | 8.55 | 9008 |
| 1718318400 | 8.67 | 0.02 | 0.23 | 8.6 | 8.76 | 8.6 | 8120 |
| 1718232000 | 8.65 | -0.15 | -1.70 | 9.02 | 9.07 | 8.65 | 23256 |
| 1718145600 | 8.8 | 0.06 | 0.69 | 8.55 | 8.86 | 8.55 | 23092 |
| 1718059200 | 8.74 | -0.12 | -1.35 | 9 | 9 | 8.5999 | 10020 |
| 1717800000 | 8.86 | 0.42 | 5.04 | 8.57 | 9.49 | 8.57 | 73007 |
| 1717713600 | 8.435 | -0.06 | -0.65 | 8.43 | 8.67 | 8.3692 | 9527 |
| 1717627200 | 8.49 | 0.15 | 1.80 | 8.34 | 8.6499 | 8.34 | 6732 |
| 1717540800 | 8.34 | 0.02 | 0.24 | 8.31 | 8.425 | 8.13 | 8476 |
| 1717454400 | 8.32 | -0.06 | -0.72 | 8.35 | 8.8 | 8.32 | 27743 |
| 1717195200 | 8.38 | -0.13 | -1.53 | 8.46 | 8.51 | 8.35 | 8848 |
| 1717108800 | 8.51 | 0.15 | 1.79 | 8.36 | 8.51 | 8.33 | 9948 |
| 1717022400 | 8.36 | 0.04 | 0.42 | 8.3 | 8.38 | 8.25 | 16956 |
| 1716936000 | 8.325 | 0.04 | 0.54 | 8.3 | 8.35 | 8.25 | 12678 |
| 1716590400 | 8.28 | -0.04 | -0.48 | 8.2899999 | 8.2899999 | 8.25 | 3569 |
| 1716504000 | 8.32 | -0.02 | -0.24 | 8.2899999 | 8.365 | 8.27 | 14294 |
| 1716417600 | 8.34 | 0.1 | 1.21 | 8.26 | 8.46 | 8.1701 | 14040 |
| 1716331200 | 8.24 | -0.1 | -1.20 | 8.33 | 8.3383 | 8.21 | 10776 |
| 1716244800 | 8.3399 | 0.11 | 1.34 | 8.3 | 8.34 | 8.2501 | 11113 |
| 1715985600 | 8.23 | -0.06 | -0.66 | 8.34 | 8.34 | 8.23 | 2933 |
| 1715899200 | 8.285 | 0.03 | 0.30 | 8.24 | 8.34 | 8.23 | 14010 |
| 1715812800 | 8.26 | 0.03 | 0.36 | 8.34 | 8.34 | 8.25 | 10396 |
| 1715726400 | 8.23 | 0.02 | 0.24 | 8.23 | 8.33 | 8.23 | 6427 |
| 1715640000 | 8.21 | -0.11 | -1.32 | 8.28 | 8.35 | 8.21 | 15080 |
| 1715380800 | 8.32 | 0.08 | 0.97 | 8.24 | 8.3603 | 8.15 | 5860 |
| 1715294400 | 8.24 | -0.04 | -0.48 | 8.38 | 8.38 | 8.23 | 26512 |
| 1715208000 | 8.28 | -0.01 | -0.12 | 8.26 | 8.3 | 8.23 | 1828 |
| 1715121600 | 8.2899999 | 0.11 | 1.34 | 8.2 | 8.33 | 8.2 | 3863 |
| 1715035200 | 8.18 | -0.13 | -1.56 | 8.24 | 8.31 | 8.18 | 8110 |
| 1714776000 | 8.31 | 0.06 | 0.73 | 8.24 | 8.3699999 | 8.24 | 44297 |
| 1714689600 | 8.25 | 0.06 | 0.73 | 8.27 | 8.36 | 8.2 | 8285 |
| 1714603200 | 8.19 | -0.19 | -2.27 | 8.42 | 8.42 | 8.15 | 10089 |
| 1714516800 | 8.38 | 0.15 | 1.82 | 8.35 | 8.42 | 7.95 | 36997 |
| 1714430400 | 8.23 | -0.12 | -1.44 | 8.31 | 8.3278 | 8.23 | 6210 |
| 1714171200 | 8.35 | -0.09 | -1.07 | 8.4 | 8.4699 | 8.33 | 14588 |
| 1714084800 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.2899999 | 10142 |
| 1713998400 | 8.44 | 0 | 0.00 | 8.48 | 8.55 | 8.34 | 19897 |
| 1713912000 | 8.44 | 0.06 | 0.72 | 8.35 | 8.48 | 8.3 | 14339 |
| 1713825600 | 8.38 | 0.1 | 1.23 | 8.3 | 8.38 | 8.2513 | 6590 |
| 1713566400 | 8.278 | -0.03 | -0.39 | 8.27 | 8.38 | 8.25 | 8134 |
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
