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 | 0.255 | 2.33730522456 | 10.91 | 11.4369 | 10.63 | 101095 | 11.09155398 | CS |
| 4 | 0.685 | 6.53625954198 | 10.48 | 11.47 | 9.4 | 222005 | 10.40405883 | CS |
| 12 | 2.395 | 27.3090079818 | 8.77 | 11.47 | 8.51 | 128739 | 10.10288794 | CS |
| 26 | 3.265 | 41.3291139241 | 7.9 | 11.47 | 7.8175 | 86800 | 9.61668438 | CS |
| 52 | 2.245 | 25.168161435 | 8.92 | 11.47 | 7.52 | 79854 | 9.0522735 | CS |
| 156 | -0.005 | -0.0447627573859 | 11.17 | 19.9699 | 7.23 | 151007 | 10.80536966 | CS |
| 260 | -0.005 | -0.0447627573859 | 11.17 | 19.9699 | 7.23 | 151007 | 10.80536966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 11.19 | 0.14 | 1.27 | 11.04 | 11.25 | 11.03 | 87102 |
| 1721342400 | 11.05 | -0.18 | -1.60 | 11.23 | 11.365 | 11.04 | 60018 |
| 1721256000 | 11.23 | 0.14 | 1.26 | 11.12 | 11.4369 | 11.095 | 116644 |
| 1721169600 | 11.09 | 0.13 | 1.19 | 10.94 | 11.16 | 10.8302 | 79898 |
| 1721083200 | 10.96 | -0.01 | -0.09 | 10.91 | 11.05 | 10.63 | 164888 |
| 1720824000 | 10.97 | -0.45 | -3.94 | 11.37 | 11.38 | 10.96 | 131853 |
| 1720737600 | 11.42 | 0.22 | 1.96 | 11.32 | 11.47 | 11.26 | 92132 |
| 1720651200 | 11.2 | 0.13 | 1.17 | 11.08 | 11.23 | 11 | 144440 |
| 1720564800 | 11.07 | -0.04 | -0.36 | 11.12 | 11.22 | 11.04 | 291061 |
| 1720478400 | 11.11 | 0.12 | 1.09 | 10.98 | 11.14 | 10.89 | 68234 |
| 1720219200 | 10.99 | -0.05 | -0.45 | 11.04 | 11.04 | 10.78 | 54909 |
| 1720040640 | 11.04 | 0.03 | 0.27 | 11.01 | 11.1 | 10.95 | 49581 |
| 1719960000 | 11.01 | 0.48 | 4.56 | 10.59 | 11.04 | 10.53 | 156604 |
| 1719873600 | 10.53 | 0.42 | 4.15 | 10.4 | 10.54 | 10.31 | 120873 |
| 1719614400 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1719528000 | 10.11 | 0.6 | 6.31 | 9.45 | 10.11 | 9.4 | 804284 |
| 1719441600 | 9.51 | -0.92 | -8.82 | 10.33 | 10.57 | 9.51 | 973262 |
| 1719355200 | 10.43 | -0.18 | -1.70 | 10.5 | 10.53 | 10.28 | 432915 |
| 1719268800 | 10.61 | 0.19 | 1.82 | 10.48 | 10.62 | 10.43 | 256443 |
| 1719009600 | 10.42 | 0.11 | 1.07 | 10.26 | 10.53 | 10.21 | 303738 |
| 1718923200 | 10.31 | 0.01 | 0.10 | 10.27 | 10.41 | 9.93 | 286566 |
| 1718750400 | 10.3 | 0.18 | 1.78 | 10.11 | 10.39 | 10.11 | 258756 |
| 1718664000 | 10.12 | 0.35 | 3.58 | 9.84 | 10.14 | 9.78 | 77778 |
| 1718404800 | 9.77 | -0.56 | -5.42 | 10.28 | 10.4208 | 9.75 | 121641 |
| 1718318400 | 10.33 | 0.33 | 3.30 | 10 | 10.35 | 9.88 | 103031 |
| 1718232000 | 10 | 0.03 | 0.30 | 9.97 | 10.209 | 9.9 | 108878 |
| 1718145600 | 9.97 | -0.09 | -0.89 | 9.96 | 10.02 | 9.9149999 | 54528 |
| 1718059200 | 10.06 | -0.04 | -0.40 | 10.1 | 10.225 | 9.74 | 107837 |
| 1717800000 | 10.1 | 0.29 | 2.96 | 9.76 | 10.1 | 9.76 | 60073 |
| 1717713600 | 9.81 | -0.19 | -1.90 | 10 | 10.1 | 9.7207 | 78950 |
| 1717627200 | 10 | 0.15 | 1.52 | 9.82 | 10 | 9.76 | 72125 |
| 1717540800 | 9.85 | 0.13 | 1.34 | 9.5 | 9.92 | 9.5 | 92836 |
| 1717454400 | 9.72 | 0.1 | 1.04 | 9.73 | 9.9 | 9.458 | 89671 |
| 1717195200 | 9.6199999 | 0.32 | 3.44 | 9.28 | 9.6999 | 9.25 | 184115 |
| 1717108800 | 9.3 | 0.28 | 3.10 | 9 | 9.365 | 8.8324 | 104308 |
| 1717022400 | 9.02 | 0.02 | 0.22 | 8.99 | 9.06 | 8.8699999 | 104222 |
| 1716936000 | 9 | 0.03 | 0.33 | 8.905 | 9.02 | 8.7899999 | 23787 |
| 1716590400 | 8.97 | 0.02 | 0.22 | 8.9 | 9.19 | 8.88 | 55465 |
| 1716504000 | 8.95 | -0.02 | -0.22 | 8.91 | 9.09 | 8.89 | 42970 |
| 1716417600 | 8.97 | -0.03 | -0.33 | 8.9 | 9 | 8.86 | 27194 |
| 1716331200 | 9 | 0 | 0.00 | 8.93 | 9.005 | 8.775 | 73908 |
| 1716244800 | 9 | 0.3 | 3.45 | 8.68 | 9 | 8.68 | 51872 |
| 1715985600 | 8.7 | 0.13 | 1.52 | 8.59 | 8.74 | 8.51 | 34609 |
| 1715899200 | 8.57 | -0.22 | -2.50 | 8.75 | 8.863 | 8.52 | 45601 |
| 1715812800 | 8.7899999 | -0.11 | -1.24 | 8.85 | 8.9815 | 8.71 | 42948 |
| 1715726400 | 8.9 | -0.13 | -1.44 | 9.05 | 9.08 | 8.8 | 53729 |
| 1715640000 | 9.03 | 0.19 | 2.15 | 8.84 | 9.1 | 8.7800999 | 57008 |
| 1715380800 | 8.84 | -0.45 | -4.84 | 9.07 | 9.19 | 8.6601 | 129342 |
| 1715294400 | 9.2899999 | 0.05 | 0.54 | 9.14 | 9.41 | 9.07 | 28492 |
| 1715208000 | 9.24 | 0.15 | 1.65 | 8.99 | 9.3699999 | 8.99 | 35877 |
| 1715121600 | 9.09 | 0.05 | 0.55 | 9.55 | 9.55 | 9.07 | 50708 |
| 1715035200 | 9.0399999 | 0.12 | 1.35 | 8.92 | 9.14 | 8.9 | 44698 |
| 1714776000 | 8.92 | -0.03 | -0.34 | 9 | 9 | 8.8600999 | 23612 |
| 1714689600 | 8.95 | 0.06 | 0.67 | 8.9 | 8.99 | 8.8101 | 14177 |
| 1714603200 | 8.89 | -0.06 | -0.67 | 8.95 | 8.99 | 8.75 | 17837 |
| 1714516800 | 8.95 | 0.22 | 2.52 | 8.75 | 8.9792 | 8.72 | 40617 |
| 1714430400 | 8.73 | -0.03 | -0.34 | 8.77 | 8.94 | 8.65 | 19450 |
| 1714171200 | 8.76 | -0.05 | -0.57 | 8.8 | 8.92 | 8.74 | 25428 |
| 1714084800 | 8.81 | -0.11 | -1.23 | 8.92 | 9.0399999 | 8.8 | 32426 |
| 1713998400 | 8.92 | -0.14 | -1.55 | 9 | 9.06 | 8.86 | 33787 |
| 1713912000 | 9.06 | 0.28 | 3.19 | 8.81 | 9.14 | 8.75 | 67913 |
| 1713825600 | 8.78 | -0.07 | -0.79 | 8.93 | 9 | 8.725 | 24783 |
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
