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 | -0.44 | -4.84581497797 | 9.08 | 9.325 | 8.605 | 1977658 | 8.9130037 | CS |
| 4 | -1.16 | -11.8367346939 | 9.8 | 9.87 | 8.605 | 1624368 | 9.3046643 | CS |
| 12 | -2.96 | -25.5172413793 | 11.6 | 11.91 | 8.605 | 1772216 | 9.84628562 | CS |
| 26 | -0.92 | -9.62343096234 | 9.56 | 12.45 | 8.605 | 1582693 | 10.26265416 | CS |
| 52 | 0.44 | 5.36585365854 | 8.2 | 12.45 | 7.96 | 1464213 | 10.02991543 | CS |
| 156 | 3.33 | 62.7118644068 | 5.31 | 12.45 | 4.98 | 1267876 | 8.24894922 | CS |
| 260 | 3.33 | 62.7118644068 | 5.31 | 12.45 | 4.98 | 1267876 | 8.24894922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 8.64 | -0.12 | -1.37 | 8.66 | 8.75 | 8.53 | 1709373 |
| 1741218000 | 8.76 | 0.1 | 1.15 | 8.66 | 8.83 | 8.65 | 1700209 |
| 1741131600 | 8.66 | -0.4 | -4.42 | 9 | 9 | 8.605 | 2275274 |
| 1741045200 | 9.06 | -0.06 | -0.66 | 9.15 | 9.325 | 8.9932 | 2786728 |
| 1740786000 | 9.1199999 | 0.19 | 2.13 | 8.93 | 9.1199999 | 8.885 | 1963266 |
| 1740699600 | 8.93 | -0.18 | -1.98 | 9.08 | 9.15 | 8.875 | 1162811 |
| 1740613200 | 9.11 | -0.05 | -0.55 | 9.16 | 9.3 | 9.09 | 1110766 |
| 1740526800 | 9.16 | -0.11 | -1.19 | 9.25 | 9.34 | 9.035 | 1492005 |
| 1740440400 | 9.27 | -0.01 | -0.11 | 9.3 | 9.3699999 | 9.155 | 1704133 |
| 1740181200 | 9.28 | -0.06 | -0.64 | 9.42 | 9.5399999 | 9.26 | 1683734 |
| 1740094800 | 9.34 | -0.03 | -0.32 | 9.35 | 9.43 | 9.21 | 1567371 |
| 1740008400 | 9.3699999 | -0.07 | -0.74 | 9.3 | 9.44 | 9.25 | 1607824 |
| 1739922000 | 9.44 | -0.32 | -3.28 | 9.75 | 9.815 | 9.375 | 1392077 |
| 1739576400 | 9.76 | -0.04 | -0.41 | 9.8 | 9.8699999 | 9.73 | 1231261 |
| 1739490000 | 9.8 | 0.06 | 0.62 | 9.8 | 9.84 | 9.7 | 1160257 |
| 1739403600 | 9.74 | -0.01 | -0.10 | 9.58 | 9.76 | 9.47 | 1463414 |
| 1739317200 | 9.75 | 0.04 | 0.41 | 9.69 | 9.825 | 9.59 | 1574198 |
| 1739230800 | 9.71 | 0.18 | 1.89 | 9.55 | 9.74 | 9.47 | 1805845 |
| 1738971600 | 9.53 | -0.07 | -0.73 | 9.59 | 9.6399 | 9.4949999 | 1212745 |
| 1738885200 | 9.6 | -0.12 | -1.23 | 9.8 | 9.83 | 9.59 | 1918009 |
| 1738798800 | 9.72 | -0.09 | -0.92 | 9.86 | 9.91 | 9.691 | 1022359 |
| 1738712400 | 9.81 | 0 | 0.00 | 9.89 | 10 | 9.785 | 1271882 |
| 1738626000 | 9.81 | 0.02 | 0.20 | 9.61 | 10.135 | 9.52 | 1982041 |
| 1738366800 | 9.7899999 | -0.03 | -0.31 | 9.86 | 10.05 | 9.5662 | 2503657 |
| 1738280400 | 9.82 | -0.03 | -0.30 | 9.95 | 10.04 | 9.78 | 1874442 |
| 1738194000 | 9.85 | 0.09 | 0.92 | 9.76 | 9.97 | 9.71 | 1309309 |
| 1738107600 | 9.76 | -0.09 | -0.91 | 9.84 | 9.93 | 9.73 | 1128395 |
| 1738021200 | 9.85 | -0.09 | -0.91 | 9.77 | 9.89 | 9.73 | 1008027 |
| 1737762000 | 9.94 | 0.03 | 0.30 | 9.83 | 10.04 | 9.8 | 1622923 |
| 1737675600 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1737589200 | 9.91 | 0.13 | 1.33 | 9.8 | 9.976 | 9.75 | 1484128 |
| 1737502800 | 9.78 | 0.16 | 1.66 | 9.73 | 9.85 | 9.675 | 960844 |
| 1737157200 | 9.6199999 | 0.01 | 0.10 | 9.67 | 9.775 | 9.56 | 1798560 |
| 1737070800 | 9.61 | 0.12 | 1.26 | 9.5 | 9.6649999 | 9.44 | 1521691 |
| 1736984400 | 9.49 | 0.09 | 0.96 | 9.66 | 9.72 | 9.365 | 3676342 |
| 1736898000 | 9.4 | 0.11 | 1.18 | 9.33 | 9.47 | 9.17 | 1862832 |
| 1736811600 | 9.2899999 | -0.06 | -0.64 | 9.19 | 9.33 | 9.07 | 2688910 |
| 1736552400 | 9.35 | -0.27 | -2.81 | 9.38 | 9.47 | 9.16 | 1808008 |
| 1736379600 | 9.6199999 | -0.15 | -1.54 | 9.675 | 9.825 | 9.615 | 1933741 |
| 1736293200 | 9.77 | -0.18 | -1.81 | 10.005 | 10.025 | 9.6 | 5607737 |
| 1736206800 | 9.95 | -0.2 | -1.97 | 10.085 | 10.17 | 9.88 | 1534173 |
| 1735947600 | 10.15 | 0.04 | 0.40 | 10.14 | 10.205 | 9.994 | 3238766 |
| 1735861200 | 10.11 | -0.39 | -3.71 | 10.04 | 10.285 | 9.98 | 1779906 |
| 1735688400 | 10.5 | 0.1 | 0.96 | 10.49 | 10.54 | 10.405 | 1002613 |
| 1735602000 | 10.4 | -0.17 | -1.61 | 10.5 | 10.555 | 10.305 | 797997 |
| 1735342800 | 10.57 | -0.16 | -1.49 | 10.685 | 10.72 | 10.51 | 956549 |
| 1735256400 | 10.73 | 0.04 | 0.37 | 10.65 | 10.815 | 10.6 | 558564 |
| 1735077840 | 10.69 | 0.19 | 1.81 | 10.48 | 10.69 | 10.48 | 534123 |
| 1734997200 | 10.5 | -0.15 | -1.41 | 10.59 | 10.69 | 10.4 | 1779763 |
| 1734738000 | 10.65 | 0.15 | 1.43 | 10.34 | 10.8 | 10.32 | 3240379 |
| 1734651600 | 10.5 | -0.1 | -0.94 | 10.695 | 10.79 | 10.49 | 1741421 |
| 1734565200 | 10.6 | -0.48 | -4.33 | 11.16 | 11.29 | 10.48 | 2224291 |
| 1734478800 | 11.08 | -0.43 | -3.74 | 11.72 | 11.72 | 11.03 | 1809149 |
| 1734392400 | 11.51 | 0.12 | 1.05 | 11.395 | 11.64 | 11.3 | 4153020 |
| 1734133200 | 11.39 | -0.15 | -1.30 | 11.535 | 11.635 | 11.28 | 911233 |
| 1734046800 | 11.54 | -0.06 | -0.52 | 11.61 | 11.69 | 11.525 | 839866 |
| 1733960400 | 11.6 | 0.15 | 1.31 | 11.58 | 11.71 | 11.515 | 1090333 |
| 1733874000 | 11.45 | 0.23 | 2.05 | 11.24 | 11.525 | 11.23 | 1753974 |
| 1733787600 | 11.22 | -0.16 | -1.41 | 11.3 | 11.42 | 11.18 | 894839 |
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
