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 | -0.225 | -2.28774783935 | 9.835 | 9.8789 | 9.52 | 250385 | 9.73752592 | CS |
| 4 | 0.23 | 2.45202558635 | 9.38 | 9.98 | 9.26 | 199532 | 9.65434107 | CS |
| 12 | 0.35 | 3.77969762419 | 9.26 | 9.98 | 9.18 | 162758 | 9.49479693 | CS |
| 26 | 0.49 | 5.37280701754 | 9.12 | 9.98 | 8.89 | 191151 | 9.29534553 | CS |
| 52 | 0.76 | 8.58757062147 | 8.85 | 9.98 | 7.85 | 201521 | 9.01759917 | CS |
| 156 | -4.25 | -30.6637806638 | 13.86 | 14.17 | 7.4 | 215877 | 9.83895881 | CS |
| 260 | -4.69 | -32.7972027972 | 14.3 | 15.25 | 7.4 | 218893 | 11.09769609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 9.61 | 0.02 | 0.21 | 9.6199999 | 9.6298 | 9.55 | 137373 |
| 1721947200 | 9.59 | -0.07 | -0.72 | 9.71 | 9.7899999 | 9.52 | 273744 |
| 1721860800 | 9.66 | -0.17 | -1.73 | 9.76 | 9.776 | 9.66 | 123636 |
| 1721774400 | 9.83 | -0.01 | -0.10 | 9.86 | 9.875 | 9.7899999 | 171765 |
| 1721688000 | 9.84 | 0.06 | 0.61 | 9.85 | 9.8789 | 9.7899999 | 102169 |
| 1721428800 | 9.78 | 0.01 | 0.10 | 9.81 | 9.86 | 9.74 | 603541 |
| 1721342400 | 9.77 | -0.12 | -1.21 | 9.9 | 9.95 | 9.73 | 193537 |
| 1721256000 | 9.89 | -0.03 | -0.30 | 9.91 | 9.98 | 9.84 | 194052 |
| 1721169600 | 9.92 | 0.11 | 1.12 | 9.86 | 9.95 | 9.855 | 220736 |
| 1721083200 | 9.81 | 0.1 | 1.03 | 9.7 | 9.8699999 | 9.69 | 266262 |
| 1720824000 | 9.71 | -0.01 | -0.10 | 9.71 | 9.74 | 9.6201 | 164654 |
| 1720737600 | 9.72 | 0.12 | 1.25 | 9.66 | 9.74 | 9.63 | 212752 |
| 1720651200 | 9.6 | 0.08 | 0.84 | 9.53 | 9.65 | 9.5201 | 218775 |
| 1720564800 | 9.52 | 0.09 | 0.95 | 9.44 | 9.52 | 9.3801 | 156741 |
| 1720478400 | 9.43 | 0.02 | 0.21 | 9.38 | 9.43 | 9.3699999 | 135525 |
| 1720219200 | 9.41 | -0.02 | -0.21 | 9.4 | 9.45 | 9.4 | 115458 |
| 1720040640 | 9.43 | 0.02 | 0.21 | 9.44 | 9.47 | 9.38 | 95237 |
| 1719960000 | 9.41 | 0.08 | 0.86 | 9.3 | 9.41 | 9.3 | 167986 |
| 1719873600 | 9.33 | -0.03 | -0.32 | 9.39 | 9.425 | 9.26 | 233302 |
| 1719614400 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1719528000 | 9.36 | -0.01 | -0.11 | 9.36 | 9.3936 | 9.33 | 122338 |
| 1719441600 | 9.3699999 | -0.07 | -0.74 | 9.45 | 9.46 | 9.34 | 119273 |
| 1719355200 | 9.44 | -0.02 | -0.21 | 9.49 | 9.49 | 9.34 | 91638 |
| 1719268800 | 9.46 | 0.01 | 0.11 | 9.45 | 9.4799 | 9.39 | 106403 |
| 1719009600 | 9.45 | -0.04 | -0.42 | 9.44 | 9.46 | 9.39 | 106504 |
| 1718923200 | 9.49 | -0.06 | -0.63 | 9.51 | 9.53 | 9.4 | 179949 |
| 1718750400 | 9.55 | 0.01 | 0.10 | 9.56 | 9.56 | 9.4814 | 120127 |
| 1718664000 | 9.5399999 | 0.02 | 0.21 | 9.55 | 9.55 | 9.505 | 93383 |
| 1718404800 | 9.52 | -0.04 | -0.42 | 9.56 | 9.56 | 9.44 | 101629 |
| 1718318400 | 9.56 | 0.06 | 0.63 | 9.5 | 9.58 | 9.43 | 152267 |
| 1718232000 | 9.5 | 0.13 | 1.39 | 9.43 | 9.51 | 9.43 | 110620 |
| 1718145600 | 9.3699999 | -0.04 | -0.43 | 9.44 | 9.44 | 9.33 | 233046 |
| 1718059200 | 9.41 | -0.01 | -0.11 | 9.44 | 9.47 | 9.38 | 89016 |
| 1717800000 | 9.42 | -0.04 | -0.42 | 9.44 | 9.475 | 9.39 | 188994 |
| 1717713600 | 9.46 | -0.04 | -0.42 | 9.49 | 9.49 | 9.41 | 138660 |
| 1717627200 | 9.5 | 0.07 | 0.74 | 9.44 | 9.5399999 | 9.44 | 113071 |
| 1717540800 | 9.43 | 0.05 | 0.53 | 9.38 | 9.53 | 9.3699999 | 187131 |
| 1717454400 | 9.38 | 0.07 | 0.75 | 9.35 | 9.38 | 9.26 | 178577 |
| 1717195200 | 9.31 | 0.07 | 0.76 | 9.28 | 9.34 | 9.255 | 111722 |
| 1717108800 | 9.24 | 0.04 | 0.43 | 9.19 | 9.28 | 9.19 | 107935 |
| 1717022400 | 9.2 | -0.05 | -0.54 | 9.24 | 9.2599 | 9.18 | 100495 |
| 1716936000 | 9.25 | -0.09 | -0.96 | 9.36 | 9.365 | 9.22 | 189964 |
| 1716590400 | 9.34 | -0.02 | -0.21 | 9.44 | 9.44 | 9.26 | 177424 |
| 1716504000 | 9.36 | -0.13 | -1.37 | 9.49 | 9.49 | 9.35 | 118424 |
| 1716417600 | 9.49 | -0.05 | -0.52 | 9.47 | 9.49 | 9.42 | 119936 |
| 1716331200 | 9.5399999 | 0.13 | 1.38 | 9.45 | 9.5399999 | 9.3771 | 220401 |
| 1716244800 | 9.41 | 0.09 | 0.97 | 9.35 | 9.42 | 9.3219999 | 152855 |
| 1715985600 | 9.32 | -0.04 | -0.43 | 9.36 | 9.39 | 9.3 | 192244 |
| 1715899200 | 9.36 | 0.01 | 0.11 | 9.35 | 9.375 | 9.3 | 199205 |
| 1715812800 | 9.35 | 0.07 | 0.75 | 9.36 | 9.395 | 9.2899999 | 272781 |
| 1715726400 | 9.28 | 0.02 | 0.22 | 9.32 | 9.3387 | 9.22 | 140970 |
| 1715640000 | 9.26 | -0.05 | -0.54 | 9.32 | 9.33 | 9.26 | 104685 |
| 1715380800 | 9.31 | -0.02 | -0.21 | 9.3699999 | 9.38 | 9.27 | 94654 |
| 1715294400 | 9.33 | 0.03 | 0.32 | 9.33 | 9.3393 | 9.2899999 | 116321 |
| 1715208000 | 9.3 | -0.05 | -0.53 | 9.35 | 9.35 | 9.25 | 225041 |
| 1715121600 | 9.35 | 0.06 | 0.65 | 9.34 | 9.3695 | 9.2899999 | 151034 |
| 1715035200 | 9.2899999 | 0.05 | 0.54 | 9.25 | 9.2899999 | 9.23 | 111799 |
| 1714776000 | 9.24 | 0.08 | 0.87 | 9.26 | 9.26 | 9.18 | 182264 |
| 1714689600 | 9.16 | 0.05 | 0.55 | 9.1 | 9.16 | 9.08 | 182776 |
| 1714603200 | 9.11 | 0.09 | 1.00 | 9.07 | 9.11 | 9.02 | 212007 |
| 1714516800 | 9.02 | 0.02 | 0.22 | 8.98 | 9.0399999 | 8.935 | 200939 |
| 1714430400 | 9 | 0.02 | 0.22 | 9.01 | 9.08 | 8.96 | 258755 |
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
