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 | -0.24 | -2.37388724036 | 10.11 | 10.15 | 9.79 | 33003 | 9.93388828 | CS |
| 4 | -0.01 | -0.101214574899 | 9.88 | 10.24 | 9.79 | 55843 | 10.02316427 | CS |
| 12 | 0.44 | 4.66595970308 | 9.43 | 10.24 | 9.32 | 59649 | 9.79833936 | CS |
| 26 | 0.79 | 8.70044052863 | 9.08 | 10.24 | 9.04 | 55805 | 9.57233804 | CS |
| 52 | 1.54 | 18.487394958 | 8.33 | 10.24 | 8.27 | 65877 | 9.39303289 | CS |
| 156 | -9.11 | -47.9978925184 | 18.98 | 20.19 | 8.19 | 51872 | 11.06433036 | CS |
| 260 | -9.86 | -49.9746578814 | 19.73 | 21.94 | 8.19 | 41868 | 12.72344334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729896000 | 9.8699999 | 0.03 | 0.30 | 9.85 | 9.96 | 9.8 | 52297 |
| 1729809600 | 9.84 | -0.09 | -0.91 | 9.97 | 9.97 | 9.7899999 | 26774 |
| 1729723200 | 9.93 | -0.1 | -1.00 | 10 | 10 | 9.91 | 36377 |
| 1729636800 | 10.03 | -0.05 | -0.50 | 10.13 | 10.13 | 10.03 | 24916 |
| 1729550400 | 10.08 | -0.06 | -0.59 | 10.11 | 10.15 | 10.08 | 24650 |
| 1729291200 | 10.14 | 0.13 | 1.30 | 10.06 | 10.14 | 10.05 | 29782 |
| 1729204800 | 10.01 | 0.1 | 0.99 | 10 | 10.02 | 9.96 | 46500 |
| 1729118400 | 9.9117 | 0.01 | 0.07 | 9.93 | 9.945 | 9.88 | 47244 |
| 1729032000 | 9.905 | 0.02 | 0.25 | 9.98 | 9.99 | 9.89 | 42885 |
| 1728945600 | 9.88 | -0.07 | -0.70 | 9.94 | 9.96 | 9.88 | 42087 |
| 1728686400 | 9.95 | -0.05 | -0.50 | 9.96 | 10 | 9.91 | 77039 |
| 1728600000 | 10 | 0.02 | 0.20 | 10.02 | 10.03 | 9.99 | 23913 |
| 1728513600 | 9.98 | -0.06 | -0.60 | 10.01 | 10.03 | 9.97 | 36735 |
| 1728427200 | 10.04 | -0.03 | -0.30 | 10.09 | 10.1 | 10.02 | 59847 |
| 1728340800 | 10.07 | -0.03 | -0.30 | 10.05 | 10.12 | 10 | 109273 |
| 1728081600 | 10.1 | -0.06 | -0.59 | 10.14 | 10.14 | 10 | 65407 |
| 1727995200 | 10.16 | -0.02 | -0.20 | 10.22 | 10.24 | 10.14 | 73920 |
| 1727908800 | 10.18 | 0.06 | 0.59 | 10.09 | 10.22 | 10.0059 | 102436 |
| 1727822400 | 10.12 | 0.16 | 1.61 | 10.03 | 10.12 | 10.005 | 68568 |
| 1727736000 | 9.96 | 0.04 | 0.40 | 9.88 | 9.99 | 9.88 | 126213 |
| 1727476800 | 9.92 | 0.02 | 0.20 | 9.94 | 9.95 | 9.9 | 67008 |
| 1727390400 | 9.9 | 0.02 | 0.20 | 9.93 | 9.95 | 9.865 | 46739 |
| 1727304000 | 9.88 | 0.01 | 0.10 | 9.89 | 9.9 | 9.85 | 38647 |
| 1727217600 | 9.8699999 | -0.02 | -0.20 | 9.88 | 9.88 | 9.84 | 17773 |
| 1727131200 | 9.89 | 0.02 | 0.20 | 9.9 | 9.91 | 9.86 | 94486 |
| 1726872000 | 9.8699999 | 0 | 0.00 | 9.86 | 9.8999 | 9.84 | 29780 |
| 1726785600 | 9.8699999 | -0.08 | -0.80 | 9.94 | 9.94 | 9.72 | 209368 |
| 1726699200 | 9.95 | -0.01 | -0.10 | 10 | 10 | 9.86 | 54346 |
| 1726612800 | 9.96 | 0.02 | 0.20 | 9.98 | 9.98 | 9.929 | 35432 |
| 1726526400 | 9.94 | 0.01 | 0.10 | 9.93 | 9.96 | 9.91 | 43563 |
| 1726267200 | 9.93 | -0.01 | -0.10 | 9.98 | 9.98 | 9.91 | 58479 |
| 1726180800 | 9.94 | 0.04 | 0.40 | 9.95 | 10.02 | 9.92 | 137650 |
| 1726094400 | 9.9 | 0.05 | 0.51 | 9.86 | 9.9 | 9.85 | 47573 |
| 1726008000 | 9.85 | 0.06 | 0.61 | 9.8 | 9.85 | 9.73 | 42806 |
| 1725921600 | 9.7899999 | 0.08 | 0.82 | 9.76 | 9.8 | 9.67 | 50858 |
| 1725662400 | 9.71 | 0.11 | 1.15 | 9.63 | 9.74 | 9.6 | 125126 |
| 1725576000 | 9.6 | 0.02 | 0.21 | 9.57 | 9.605 | 9.55 | 72343 |
| 1725489600 | 9.58 | 0 | 0.00 | 9.56 | 9.6 | 9.49 | 82730 |
| 1725403200 | 9.58 | 0.05 | 0.52 | 9.57 | 9.6 | 9.53 | 94535 |
| 1725057600 | 9.53 | 0.02 | 0.21 | 9.52 | 9.57 | 9.5 | 70681 |
| 1724971200 | 9.51 | -0.03 | -0.31 | 9.58 | 9.58 | 9.51 | 45993 |
| 1724884800 | 9.5399999 | -0.07 | -0.73 | 9.58 | 9.61 | 9.53 | 47547 |
| 1724798400 | 9.61 | 0.04 | 0.42 | 9.57 | 9.64 | 9.51 | 53910 |
| 1724712000 | 9.57 | -0.02 | -0.21 | 9.58 | 9.6199999 | 9.55 | 50191 |
| 1724452800 | 9.59 | 0.02 | 0.21 | 9.59 | 9.6199999 | 9.58 | 14091 |
| 1724366400 | 9.57 | 0.05 | 0.53 | 9.5399999 | 9.58 | 9.49 | 90255 |
| 1724280000 | 9.52 | 0.01 | 0.11 | 9.52 | 9.5447 | 9.51 | 47349 |
| 1724193600 | 9.51 | 0.03 | 0.32 | 9.48 | 9.5399999 | 9.48 | 58956 |
| 1724107200 | 9.48 | -0.02 | -0.21 | 9.49 | 9.515 | 9.47 | 46770 |
| 1723848000 | 9.5 | -0.01 | -0.11 | 9.5399999 | 9.5399999 | 9.49 | 23211 |
| 1723761600 | 9.5101 | -0.03 | -0.31 | 9.58 | 9.58 | 9.5 | 35878 |
| 1723675200 | 9.5399999 | 0.02 | 0.21 | 9.53 | 9.57 | 9.51 | 25302 |
| 1723588800 | 9.52 | 0.04 | 0.42 | 9.51 | 9.58 | 9.51 | 25831 |
| 1723502400 | 9.48 | -0.04 | -0.42 | 9.45 | 9.525 | 9.45 | 42774 |
| 1723243200 | 9.52 | -0.02 | -0.21 | 9.6 | 9.6199999 | 9.51 | 60219 |
| 1723156800 | 9.5399999 | -0.01 | -0.10 | 9.52 | 9.6 | 9.49 | 79924 |
| 1723070400 | 9.55 | 0.03 | 0.26 | 9.56 | 9.59 | 9.455 | 84208 |
| 1722984000 | 9.525 | 0.09 | 0.90 | 9.42 | 9.5399 | 9.42 | 86556 |
| 1722897600 | 9.44 | -0.1 | -1.05 | 9.43 | 9.46 | 9.32 | 63520 |
| 1722638400 | 9.5399999 | 0.05 | 0.53 | 9.48 | 9.56 | 9.47 | 101922 |
| 1722552000 | 9.49 | 0.08 | 0.85 | 9.45 | 9.53 | 9.4149999 | 88479 |
| 1722465600 | 9.41 | 0.05 | 0.53 | 9.43 | 9.44 | 9.36 | 53122 |
| 1722379200 | 9.36 | -0.04 | -0.43 | 9.44 | 9.44 | 9.35 | 54466 |
| 1722292800 | 9.4 | 0.01 | 0.11 | 9.52 | 9.52 | 9.38 | 32049 |
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
