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 | 0.02 | 0.213219616205 | 9.38 | 9.84 | 9.2 | 649536 | 9.54783074 | CS |
| 4 | 0.5 | 5.61797752809 | 8.9 | 9.84 | 8.62 | 910210 | 9.05385978 | CS |
| 12 | -0.54 | -5.43259557344 | 9.94 | 10.57 | 8.62 | 758314 | 9.27221635 | CS |
| 26 | 0.4 | 4.44444444444 | 9 | 11.35 | 8.62 | 760758 | 9.60158058 | CS |
| 52 | -2.73 | -22.5061830173 | 12.13 | 12.35 | 8.26 | 726663 | 9.71010845 | CS |
| 156 | -6.25 | -39.9361022364 | 15.65 | 17.2899 | 8.2 | 667354 | 10.11720959 | CS |
| 260 | -6.25 | -39.9361022364 | 15.65 | 17.2899 | 8.2 | 667354 | 10.11720959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 9.4 | -0.16 | -1.67 | 9.56 | 9.57 | 9.2899999 | 471444 |
| 1721342400 | 9.56 | -0.09 | -0.93 | 9.6199999 | 9.7899999 | 9.5399999 | 570625 |
| 1721256000 | 9.65 | 0.01 | 0.10 | 9.56 | 9.75 | 9.53 | 753110 |
| 1721169600 | 9.64 | 0.28 | 2.99 | 9.45 | 9.84 | 9.41 | 935943 |
| 1721083200 | 9.36 | 0.04 | 0.43 | 9.38 | 9.465 | 9.2 | 551187 |
| 1720824000 | 9.32 | 0.01 | 0.11 | 9.44 | 9.45 | 9.2449999 | 437770 |
| 1720737600 | 9.31 | 0.37 | 4.14 | 9.1 | 9.38 | 9.1 | 474303 |
| 1720651200 | 8.94 | 0.05 | 0.56 | 8.99 | 9.03 | 8.895 | 436036 |
| 1720564800 | 8.89 | -0.2 | -2.20 | 9.1 | 9.1 | 8.86 | 615528 |
| 1720478400 | 9.09 | 0.21 | 2.36 | 8.96 | 9.1199999 | 8.92 | 581939 |
| 1720219200 | 8.88 | -0.12 | -1.33 | 8.95 | 8.99 | 8.7899999 | 576029 |
| 1720040640 | 9 | 0.12 | 1.35 | 8.93 | 9.03 | 8.91 | 479200 |
| 1719960000 | 8.88 | 0.18 | 2.07 | 8.7 | 8.9 | 8.7 | 680105 |
| 1719873600 | 8.7 | -0.2 | -2.25 | 8.99 | 9.059 | 8.69 | 853573 |
| 1719614400 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1719528000 | 8.9 | 0.03 | 0.34 | 8.9 | 9.005 | 8.82 | 634113 |
| 1719441600 | 8.8699999 | 0.11 | 1.26 | 8.67 | 8.89 | 8.6199999 | 1347953 |
| 1719355200 | 8.76 | -0.1 | -1.13 | 8.8 | 8.85 | 8.67 | 631728 |
| 1719268800 | 8.86 | 0.03 | 0.34 | 8.9 | 8.92 | 8.7899999 | 975168 |
| 1719009600 | 8.83 | -0.28 | -3.07 | 9.07 | 9.08 | 8.78 | 1625771 |
| 1718923200 | 9.11 | 0.02 | 0.22 | 9.07 | 9.22 | 9.05 | 774695 |
| 1718750400 | 9.09 | 0.02 | 0.22 | 9.06 | 9.13 | 8.985 | 784362 |
| 1718664000 | 9.07 | 0.07 | 0.78 | 8.92 | 9.14 | 8.92 | 555142 |
| 1718404800 | 9 | -0.14 | -1.53 | 9.01 | 9.06 | 8.93 | 515000 |
| 1718318400 | 9.14 | -0.22 | -2.35 | 9.31 | 9.355 | 9.11 | 436053 |
| 1718232000 | 9.36 | -0.01 | -0.11 | 9.61 | 9.7 | 9.35 | 613419 |
| 1718145600 | 9.3699999 | 0.09 | 0.97 | 9.23 | 9.3699999 | 9.19 | 551381 |
| 1718059200 | 9.28 | 0.02 | 0.22 | 9.17 | 9.3699999 | 9.15 | 496299 |
| 1717800000 | 9.26 | -0.06 | -0.64 | 9.19 | 9.335 | 9.17 | 504489 |
| 1717713600 | 9.32 | 0.13 | 1.41 | 9.16 | 9.32 | 9.1 | 829662 |
| 1717627200 | 9.19 | 0.29 | 3.26 | 8.93 | 9.1975 | 8.8 | 703589 |
| 1717540800 | 8.9 | -0.29 | -3.16 | 9.13 | 9.14 | 8.845 | 976953 |
| 1717454400 | 9.19 | -0.11 | -1.18 | 9.39 | 9.39 | 9.05 | 635163 |
| 1717195200 | 9.3 | 0.07 | 0.76 | 9.25 | 9.31 | 9.2 | 858913 |
| 1717108800 | 9.23 | 0.08 | 0.87 | 9.22 | 9.32 | 9.1649999 | 361075 |
| 1717022400 | 9.15 | -0.14 | -1.51 | 9.13 | 9.23 | 9.085 | 665287 |
| 1716936000 | 9.2899999 | -0.01 | -0.11 | 9.38 | 9.44 | 9.25 | 735693 |
| 1716590400 | 9.3 | 0.07 | 0.76 | 9.2899999 | 9.375 | 9.27 | 664230 |
| 1716504000 | 9.23 | -0.22 | -2.33 | 9.44 | 9.44 | 9.1 | 670990 |
| 1716417600 | 9.45 | -0.32 | -3.28 | 9.76 | 9.77 | 9.44 | 437924 |
| 1716331200 | 9.77 | 0.02 | 0.21 | 9.71 | 9.77 | 9.65 | 365199 |
| 1716244800 | 9.75 | -0.08 | -0.81 | 9.84 | 9.9 | 9.74 | 412226 |
| 1715985600 | 9.83 | 0.15 | 1.55 | 9.71 | 9.89 | 9.66 | 529877 |
| 1715899200 | 9.68 | 0.08 | 0.83 | 9.58 | 9.69 | 9.535 | 454202 |
| 1715812800 | 9.6 | 0.03 | 0.31 | 9.68 | 9.71 | 9.5 | 542444 |
| 1715726400 | 9.57 | -0.1 | -1.03 | 9.72 | 9.765 | 9.455 | 654204 |
| 1715640000 | 9.67 | -0.11 | -1.12 | 9.83 | 9.89 | 9.64 | 398947 |
| 1715380800 | 9.78 | -0.02 | -0.20 | 9.84 | 9.85 | 9.67 | 510011 |
| 1715294400 | 9.8 | -0.03 | -0.31 | 9.8699999 | 9.955 | 9.7225 | 841576 |
| 1715208000 | 9.83 | 0.07 | 0.72 | 9.6199999 | 9.865 | 9.565 | 701112 |
| 1715121600 | 9.76 | 0.26 | 2.74 | 9.57 | 9.84 | 9.52 | 718605 |
| 1715035200 | 9.5 | -0.3 | -3.06 | 9.85 | 9.9149999 | 9.43 | 1117439 |
| 1714776000 | 9.8 | -0.19 | -1.90 | 10.16 | 10.16 | 9.65 | 1105528 |
| 1714689600 | 9.99 | 0.48 | 5.05 | 9.83 | 10.57 | 9.8 | 1755130 |
| 1714603200 | 9.51 | 0.08 | 0.85 | 9.49 | 9.67 | 9.4 | 516436 |
| 1714516800 | 9.43 | -0.52 | -5.23 | 9.86 | 9.86 | 9.43 | 600200 |
| 1714430400 | 9.95 | 0.04 | 0.40 | 9.94 | 10.085 | 9.91 | 355196 |
| 1714171200 | 9.91 | 0.01 | 0.10 | 9.94 | 10.065 | 9.895 | 304761 |
| 1714084800 | 9.9 | -0.14 | -1.39 | 9.97 | 9.97 | 9.83 | 412350 |
| 1713998400 | 10.04 | -0.06 | -0.59 | 10.02 | 10.115 | 9.89 | 674255 |
| 1713912000 | 10.1 | 0.17 | 1.71 | 9.8699999 | 10.13 | 9.8699999 | 340110 |
| 1713825600 | 9.93 | -0.02 | -0.20 | 9.98 | 10.055 | 9.865 | 485594 |
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
