We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1305 | 1.33034303481 | 9.8095 | 10.145 | 9.59 | 3608786 | 9.83742672 | CS |
| 4 | -0.57 | -5.42340627973 | 10.51 | 10.89 | 9.59 | 2893364 | 10.10361979 | CS |
| 12 | 0.891 | 9.8463918665 | 9.049 | 11.005 | 9.015 | 2972531 | 10.13252065 | CS |
| 26 | 0.87 | 9.59206174201 | 9.07 | 18.1 | 7.605 | 4241822 | 11.31985245 | CS |
| 52 | -4.06 | -29 | 14 | 18.1 | 7.605 | 3292461 | 11.44035064 | CS |
| 156 | -30.34 | -75.3227408143 | 40.28 | 44.72 | 7.605 | 2151315 | 15.06196835 | CS |
| 260 | -36.62 | -78.6512027491 | 46.56 | 55.15 | 7.605 | 1485651 | 18.46992777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 9.91 | 0.05 | 0.51 | 9.85 | 9.9149999 | 9.69 | 2474500 |
| 1735077840 | 9.86 | -0.04 | -0.40 | 9.8699999 | 10.04 | 9.83 | 987780 |
| 1734997200 | 9.9 | 0.02 | 0.20 | 9.89 | 9.93 | 9.7101 | 2067574 |
| 1734738000 | 9.88 | 0.18 | 1.86 | 9.65 | 10.145 | 9.65 | 7845638 |
| 1734651600 | 9.7 | 0.08 | 0.83 | 9.8095 | 9.9 | 9.59 | 3534152 |
| 1734565200 | 9.6199999 | -0.56 | -5.50 | 10.01 | 10.15 | 9.6199999 | 4799681 |
| 1734478800 | 10.18 | -0.03 | -0.29 | 10.17 | 10.29 | 10.11 | 2814618 |
| 1734392400 | 10.21 | 0.01 | 0.10 | 10.19 | 10.25 | 10 | 3101805 |
| 1734133200 | 10.2 | 0.13 | 1.29 | 10.03 | 10.21 | 9.92 | 2815104 |
| 1734046800 | 10.07 | -0.15 | -1.47 | 10.225 | 10.3 | 10.03 | 2410612 |
| 1733960400 | 10.22 | -0.23 | -2.20 | 10.525 | 10.61 | 10.2 | 3497665 |
| 1733874000 | 10.45 | -0.1 | -0.95 | 10.4 | 10.63 | 10.31 | 1822602 |
| 1733787600 | 10.55 | -0.11 | -1.03 | 10.72 | 10.89 | 10.505 | 2251913 |
| 1733528400 | 10.66 | 0.29 | 2.80 | 10.38 | 10.67 | 10.305 | 1928015 |
| 1733442000 | 10.37 | 0.14 | 1.37 | 10.335 | 10.39 | 10.16 | 2436457 |
| 1733355600 | 10.23 | 0.05 | 0.49 | 10.25 | 10.3975 | 10.18 | 3739376 |
| 1733269200 | 10.18 | -0.17 | -1.64 | 10.36 | 10.39 | 10.05 | 1977238 |
| 1733182800 | 10.35 | -0.04 | -0.38 | 10.4 | 10.46 | 10.195 | 3008052 |
| 1732917840 | 10.39 | -0.14 | -1.33 | 10.51 | 10.59 | 10.365 | 1042265 |
| 1732750800 | 10.53 | -0.04 | -0.38 | 10.695 | 10.7125 | 10.46 | 2010733 |
| 1732664400 | 10.57 | -0.41 | -3.73 | 10.85 | 10.85 | 10.36 | 2324328 |
| 1732578000 | 10.98 | 0.37 | 3.49 | 10.69 | 11.005 | 10.69 | 3109748 |
| 1732318800 | 10.61 | 0.11 | 1.05 | 10.57 | 10.69 | 10.49 | 1552738 |
| 1732232400 | 10.5 | 0.03 | 0.29 | 10.42 | 10.64 | 10.358 | 1746450 |
| 1732146000 | 10.47 | -0.11 | -1.04 | 10.6041 | 10.6589 | 10.355 | 1844483 |
| 1732059600 | 10.58 | -0.05 | -0.47 | 10.5 | 10.59 | 10.35 | 1644256 |
| 1731973200 | 10.63 | 0.35 | 3.40 | 10.34 | 10.645 | 10.34 | 2385684 |
| 1731714000 | 10.28 | 0.44 | 4.47 | 9.95 | 10.68 | 9.845 | 4245844 |
| 1731627600 | 9.84 | 0.14 | 1.44 | 9.71 | 9.9 | 9.6 | 2308902 |
| 1731541200 | 9.7 | -0.4 | -3.96 | 10.13 | 10.3777 | 9.7 | 3263354 |
| 1731454800 | 10.1 | 0.13 | 1.30 | 10.035 | 10.335 | 9.9 | 2581706 |
| 1731368400 | 9.97 | -0.67 | -6.30 | 10.5 | 10.5 | 9.4 | 7772403 |
| 1731109200 | 10.64 | 0.06 | 0.57 | 10.635 | 10.78 | 10.4 | 4170161 |
| 1731022800 | 10.58 | -0.05 | -0.47 | 10.8 | 10.845 | 10.31 | 3703277 |
| 1730936400 | 10.63 | 0.12 | 1.14 | 10.56 | 10.83 | 10.38 | 2832917 |
| 1730850000 | 10.51 | 0.13 | 1.25 | 10.25 | 10.92 | 10.18 | 4104643 |
| 1730763600 | 10.38 | 0.16 | 1.57 | 10.2 | 10.5 | 10.15 | 3740974 |
| 1730500800 | 10.22 | -0.05 | -0.49 | 10.36 | 10.675 | 10.1 | 3662393 |
| 1730414400 | 10.27 | 0.27 | 2.70 | 10.0149 | 10.295 | 9.98 | 2923252 |
| 1730328000 | 10 | 0.07 | 0.70 | 10.02 | 10.185 | 9.9149999 | 2980095 |
| 1730241600 | 9.93 | -0.14 | -1.39 | 10.125 | 10.175 | 9.93 | 3047663 |
| 1730155200 | 10.07 | 0.32 | 3.28 | 10.15 | 10.3776 | 9.96 | 4947560 |
| 1729896000 | 9.75 | 0.01 | 0.10 | 9.83 | 9.95 | 9.7 | 2473779 |
| 1729809600 | 9.74 | 0.02 | 0.21 | 9.69 | 9.89 | 9.6824 | 1566750 |
| 1729723200 | 9.72 | -0.16 | -1.62 | 9.84 | 9.84 | 9.645 | 1952935 |
| 1729636800 | 9.88 | -0.02 | -0.20 | 9.88 | 10.02 | 9.76 | 1998053 |
| 1729550400 | 9.9 | -0.21 | -2.08 | 10.09 | 10.155 | 9.775 | 2524336 |
| 1729291200 | 10.11 | -0.12 | -1.17 | 10.26 | 10.26 | 9.91 | 2375999 |
| 1729204800 | 10.23 | -0.22 | -2.11 | 10.45 | 10.45 | 10.1042 | 2122227 |
| 1729118400 | 10.45 | 0.06 | 0.58 | 10.56 | 10.6 | 10.3 | 2952422 |
| 1729032000 | 10.39 | 0.29 | 2.87 | 10.1 | 10.49 | 10.015 | 3649583 |
| 1728945600 | 10.1 | 0.37 | 3.80 | 9.73 | 10.12 | 9.6199999 | 2873037 |
| 1728686400 | 9.73 | -0.07 | -0.71 | 9.81 | 9.98 | 9.71 | 1846782 |
| 1728600000 | 9.8 | 0.27 | 2.83 | 9.49 | 9.86 | 9.43 | 2442824 |
| 1728513600 | 9.53 | -0.24 | -2.46 | 9.77 | 9.785 | 9.26 | 4606174 |
| 1728427200 | 9.77 | 0.05 | 0.51 | 9.585 | 9.865 | 9.58 | 2975224 |
| 1728340800 | 9.72 | -0.04 | -0.41 | 9.72 | 9.9 | 9.6 | 3117872 |
| 1728081600 | 9.76 | -0.01 | -0.10 | 9.72 | 9.826 | 9.6351 | 2826134 |
| 1727995200 | 9.77 | 0.52 | 5.62 | 9.049 | 9.785 | 9.015 | 5118541 |
| 1727908800 | 9.25 | 0.13 | 1.43 | 8.97 | 9.25 | 8.965 | 4178654 |
| 1727822400 | 9.1199999 | -0.56 | -5.79 | 9.7 | 9.74 | 9.11 | 5857683 |
| 1727735520 | 9.68 | -0.27 | -2.71 | 9.83 | 9.83 | 9.5399999 | 4916982 |
| 1727476800 | 9.95 | 0.1 | 1.02 | 9.96 | 10.14 | 9.81 | 4218476 |
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
