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 | -0.02 | -0.202839756592 | 9.86 | 9.86 | 9.72 | 135360 | 9.80854652 | CS |
| 4 | 0.24 | 2.5 | 9.6 | 9.935 | 9.6 | 178982 | 9.7952304 | CS |
| 12 | -0.19 | -1.89431704885 | 10.03 | 10.31 | 9.58 | 194062 | 9.95255425 | CS |
| 26 | -0.22 | -2.18687872763 | 10.06 | 10.53 | 9.58 | 176761 | 10.10356076 | CS |
| 52 | 0.53 | 5.69280343716 | 9.31 | 10.53 | 9.23 | 154500 | 9.92191009 | CS |
| 156 | -2.53 | -20.4527081649 | 12.37 | 12.45 | 8.05 | 143950 | 9.80876716 | CS |
| 260 | -3.09 | -23.8979118329 | 12.93 | 13.98 | 8.05 | 124663 | 10.66208493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 9.84 | 0.06 | 0.61 | 9.7899999 | 9.85 | 9.775 | 109204 |
| 1737762000 | 9.78 | -0.05 | -0.51 | 9.77 | 9.7899999 | 9.72 | 204207 |
| 1737675600 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1737589200 | 9.83 | -0.02 | -0.20 | 9.81 | 9.855 | 9.805 | 126949 |
| 1737502800 | 9.85 | 0.05 | 0.51 | 9.86 | 9.86 | 9.8267 | 74925 |
| 1737157200 | 9.8 | -0.02 | -0.20 | 9.8 | 9.83 | 9.76 | 108143 |
| 1737070800 | 9.82 | 0.02 | 0.20 | 9.75 | 9.85 | 9.74 | 147122 |
| 1736984400 | 9.8 | 0.09 | 0.93 | 9.77 | 9.86 | 9.75 | 224752 |
| 1736898000 | 9.71 | 0.03 | 0.31 | 9.69 | 9.72 | 9.6899 | 165460 |
| 1736811600 | 9.68 | -0.03 | -0.31 | 9.73 | 9.73 | 9.66 | 113319 |
| 1736552400 | 9.71 | -0.08 | -0.77 | 9.72 | 9.78 | 9.66 | 211972 |
| 1736379600 | 9.785 | -0.05 | -0.46 | 9.83 | 9.839 | 9.78 | 122897 |
| 1736293200 | 9.83 | -0.06 | -0.61 | 9.88 | 9.895 | 9.785 | 148832 |
| 1736206800 | 9.89 | -0.02 | -0.20 | 9.9 | 9.9239 | 9.7899999 | 153804 |
| 1735947600 | 9.91 | -0.01 | -0.10 | 9.92 | 9.935 | 9.88 | 107132 |
| 1735861200 | 9.92 | 0.06 | 0.61 | 9.8699999 | 9.935 | 9.84 | 124506 |
| 1735688400 | 9.86 | 0.14 | 1.44 | 9.72 | 9.89 | 9.72 | 362008 |
| 1735602000 | 9.72 | 0.11 | 1.14 | 9.6 | 9.74 | 9.6 | 467677 |
| 1735342800 | 9.61 | -0.07 | -0.72 | 9.63 | 9.6699 | 9.6 | 181277 |
| 1735256400 | 9.68 | 0.09 | 0.94 | 9.6 | 9.7 | 9.5904 | 303981 |
| 1735077840 | 9.59 | -0.01 | -0.10 | 9.6 | 9.64 | 9.58 | 118395 |
| 1734997200 | 9.6 | -0.04 | -0.41 | 9.65 | 9.71 | 9.59 | 264946 |
| 1734738000 | 9.64 | 0 | 0.00 | 9.66 | 9.74 | 9.61 | 175529 |
| 1734651600 | 9.64 | -0.14 | -1.43 | 9.76 | 9.78 | 9.6 | 261170 |
| 1734565200 | 9.78 | -0.08 | -0.81 | 9.86 | 9.88 | 9.77 | 167397 |
| 1734478800 | 9.86 | -0.17 | -1.69 | 10.01 | 10.01 | 9.815 | 331821 |
| 1734392400 | 10.03 | -0.06 | -0.59 | 10.09 | 10.09 | 10.02 | 196082 |
| 1734133200 | 10.09 | -0.08 | -0.79 | 10.15 | 10.15 | 10.06 | 138974 |
| 1734046800 | 10.17 | -0.05 | -0.49 | 10.24 | 10.24 | 10.15 | 232654 |
| 1733960400 | 10.22 | 0.03 | 0.29 | 10.2 | 10.29 | 10.19 | 192634 |
| 1733874000 | 10.19 | 0 | 0.00 | 10.2 | 10.23 | 10.165 | 216743 |
| 1733787600 | 10.19 | -0.02 | -0.20 | 10.23 | 10.23 | 10.15 | 117370 |
| 1733528400 | 10.21 | 0.04 | 0.39 | 10.2 | 10.22 | 10.15 | 147822 |
| 1733442000 | 10.17 | -0.06 | -0.59 | 10.22 | 10.23 | 10.16 | 258638 |
| 1733355600 | 10.23 | -0.05 | -0.49 | 10.25 | 10.27 | 10.2 | 366911 |
| 1733269200 | 10.28 | 0 | 0.00 | 10.27 | 10.285 | 10.22 | 215040 |
| 1733182800 | 10.28 | 0.01 | 0.10 | 10.25 | 10.31 | 10.1639 | 177918 |
| 1732917840 | 10.27 | 0.06 | 0.59 | 10.27 | 10.2782 | 10.19 | 151066 |
| 1732750800 | 10.21 | 0.16 | 1.59 | 10.09 | 10.24 | 10.01 | 248598 |
| 1732664400 | 10.05 | 0 | 0.00 | 10.03 | 10.08 | 9.98 | 227751 |
| 1732578000 | 10.05 | 0.07 | 0.70 | 10.04 | 10.05 | 10 | 258797 |
| 1732318800 | 9.98 | 0.01 | 0.10 | 9.99 | 10 | 9.96 | 129932 |
| 1732232400 | 9.97 | -0.01 | -0.10 | 10 | 10 | 9.96 | 134888 |
| 1732146000 | 9.98 | 0.04 | 0.40 | 9.95 | 9.98 | 9.94 | 129412 |
| 1732059600 | 9.94 | -0.05 | -0.50 | 10 | 10 | 9.94 | 167990 |
| 1731973200 | 9.99 | 0.02 | 0.20 | 10 | 10.0347 | 9.98 | 164933 |
| 1731714000 | 9.97 | -0.13 | -1.29 | 10.02 | 10.025 | 9.97 | 128395 |
| 1731627600 | 10.1 | -0.01 | -0.10 | 10.13 | 10.13 | 10.08 | 166887 |
| 1731541200 | 10.11 | 0.09 | 0.90 | 10.09 | 10.11 | 10.055 | 173909 |
| 1731454800 | 10.02 | -0.11 | -1.09 | 10.11 | 10.11 | 10.01 | 186845 |
| 1731368400 | 10.13 | 0.02 | 0.20 | 10.17 | 10.17 | 10.07 | 148583 |
| 1731109200 | 10.11 | 0.04 | 0.40 | 10.1 | 10.14 | 10.079 | 268829 |
| 1731022800 | 10.07 | 0.05 | 0.50 | 10.06 | 10.09 | 10.02 | 213110 |
| 1730936400 | 10.02 | -0.08 | -0.79 | 10.1 | 10.1 | 10.005 | 387747 |
| 1730850000 | 10.1 | 0.08 | 0.80 | 10.02 | 10.1 | 10.02 | 126001 |
| 1730763600 | 10.02 | -0.01 | -0.10 | 10.03 | 10.11 | 10.02 | 136653 |
| 1730500800 | 10.03 | -0.06 | -0.59 | 10.09 | 10.1003 | 10.02 | 176154 |
| 1730414400 | 10.09 | 0.12 | 1.20 | 9.96 | 10.1199 | 9.93 | 249862 |
| 1730328000 | 9.97 | 0.07 | 0.71 | 9.91 | 9.97 | 9.89 | 172151 |
| 1730241600 | 9.9 | -0.06 | -0.60 | 9.91 | 9.935 | 9.8699999 | 214346 |
| 1730155200 | 9.96 | 0 | 0.00 | 9.96 | 10.005 | 9.945 | 195917 |
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
