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 | 0 | 9.91 | 9.97 | 9.9 | 2065376 | 9.92768941 | CS |
| 4 | 0.03 | 0.303643724696 | 9.88 | 10 | 9.87 | 2084110 | 9.94133845 | CS |
| 12 | 1.15 | 13.1278538813 | 8.76 | 10.055 | 8.235 | 3262814 | 9.81939311 | CS |
| 26 | 0.6 | 6.44468313641 | 9.31 | 10.055 | 8.2 | 2178488 | 9.52883794 | CS |
| 52 | 0.99 | 11.0986547085 | 8.92 | 10.85 | 7.7 | 1801021 | 9.37699987 | CS |
| 156 | -8.91 | -47.3432518597 | 18.82 | 19.9 | 5.4501 | 1304897 | 9.72166619 | CS |
| 260 | -4.48 | -31.1327310632 | 14.39 | 23.25 | 5.4501 | 1344733 | 11.27564707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 9.91 | -0.01 | -0.10 | 9.92 | 9.935 | 9.89 | 8196022 |
| 1734651600 | 9.92 | 0 | 0.00 | 9.92 | 9.94 | 9.91 | 3342277 |
| 1734565200 | 9.92 | -0.03 | -0.30 | 9.95 | 9.95 | 9.92 | 2345175 |
| 1734478800 | 9.95 | 0.02 | 0.20 | 9.92 | 9.97 | 9.92 | 2149227 |
| 1734392400 | 9.93 | 0.01 | 0.10 | 9.92 | 9.93 | 9.91 | 1493076 |
| 1734133200 | 9.92 | -0.01 | -0.10 | 9.91 | 9.94 | 9.91 | 997123 |
| 1734046800 | 9.93 | -0.02 | -0.20 | 9.93 | 9.94 | 9.91 | 2082800 |
| 1733960400 | 9.95 | -0.02 | -0.20 | 9.97 | 9.97 | 9.94 | 1298755 |
| 1733874000 | 9.97 | 0.02 | 0.20 | 9.94 | 9.99 | 9.91 | 2734634 |
| 1733787600 | 9.95 | -0.03 | -0.30 | 9.97 | 9.99 | 9.94 | 1607050 |
| 1733528400 | 9.98 | 0.01 | 0.10 | 9.98 | 9.99 | 9.95 | 1184373 |
| 1733442000 | 9.97 | -0.01 | -0.10 | 9.97 | 9.9888 | 9.94 | 1998385 |
| 1733355600 | 9.98 | 0.04 | 0.40 | 9.94 | 10 | 9.93 | 2942088 |
| 1733269200 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.92 | 645495 |
| 1733182800 | 9.94 | 0.01 | 0.10 | 9.91 | 9.94 | 9.91 | 1620687 |
| 1732917840 | 9.93 | 0.01 | 0.10 | 9.94 | 9.95 | 9.91 | 1190096 |
| 1732750800 | 9.92 | -0.02 | -0.20 | 9.94 | 9.94 | 9.92 | 1114137 |
| 1732664400 | 9.94 | 0.04 | 0.40 | 9.9 | 9.955 | 9.9 | 4230062 |
| 1732578000 | 9.9 | -0.04 | -0.40 | 9.94 | 9.94 | 9.89 | 2524137 |
| 1732318800 | 9.94 | 0.04 | 0.40 | 9.88 | 9.96 | 9.8699999 | 4098508 |
| 1732232400 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.8699999 | 6365228 |
| 1732146000 | 9.9 | -0.02 | -0.20 | 9.9 | 9.91 | 9.89 | 3968033 |
| 1732059600 | 9.92 | 0.02 | 0.20 | 9.89 | 9.92 | 9.89 | 1772387 |
| 1731973200 | 9.9 | 0 | 0.00 | 9.9 | 9.91 | 9.89 | 2319671 |
| 1731714000 | 9.9 | -0.01 | -0.10 | 9.91 | 9.91 | 9.89 | 2430718 |
| 1731627600 | 9.91 | 0.01 | 0.10 | 9.89 | 9.91 | 9.88 | 2447657 |
| 1731541200 | 9.9 | 0.01 | 0.10 | 9.89 | 9.905 | 9.88 | 2167840 |
| 1731454800 | 9.89 | -0.01 | -0.10 | 9.89 | 9.91 | 9.85 | 6050742 |
| 1731368400 | 9.9 | 0.03 | 0.30 | 9.88 | 9.9 | 9.875 | 2565187 |
| 1731109200 | 9.8699999 | -0.03 | -0.30 | 9.9 | 9.92 | 9.86 | 3536287 |
| 1731022800 | 9.9 | -0.01 | -0.10 | 9.9 | 9.91 | 9.89 | 2968436 |
| 1730936400 | 9.91 | 0.01 | 0.10 | 9.94 | 9.94 | 9.89 | 2485547 |
| 1730850000 | 9.9 | 0.01 | 0.10 | 9.9 | 9.9149999 | 9.89 | 2953463 |
| 1730763600 | 9.89 | -0.01 | -0.10 | 9.9 | 9.92 | 9.89 | 2744795 |
| 1730500800 | 9.9 | 0 | 0.00 | 9.92 | 9.92 | 9.9 | 2147748 |
| 1730414400 | 9.9 | -0.02 | -0.20 | 9.93 | 9.93 | 9.89 | 3369945 |
| 1730328000 | 9.92 | 0 | 0.00 | 9.92 | 9.935 | 9.9 | 3597828 |
| 1730241600 | 9.92 | 0.04 | 0.40 | 9.89 | 9.93 | 9.8699999 | 3821712 |
| 1730155200 | 9.88 | 0.02 | 0.20 | 9.89 | 9.9 | 9.875 | 1869872 |
| 1729896000 | 9.86 | -0.01 | -0.10 | 9.89 | 9.9 | 9.86 | 1296949 |
| 1729809600 | 9.8699999 | -0.01 | -0.10 | 9.8699999 | 9.91 | 9.86 | 3640570 |
| 1729723200 | 9.88 | 0 | 0.00 | 9.8699999 | 9.9 | 9.85 | 5897159 |
| 1729636800 | 9.88 | -0.03 | -0.30 | 9.91 | 9.94 | 9.84 | 3735316 |
| 1729550400 | 9.91 | 0 | 0.00 | 9.91 | 9.94 | 9.875 | 7651932 |
| 1729291200 | 9.91 | -0.05 | -0.50 | 9.96 | 9.98 | 9.8 | 12308959 |
| 1729204800 | 9.96 | 0.54 | 5.73 | 10 | 10.055 | 9.95 | 41221269 |
| 1729118400 | 9.42 | 0.27 | 2.95 | 9.16 | 9.42 | 9.11 | 1017959 |
| 1729032000 | 9.15 | 0.18 | 2.01 | 8.99 | 9.22 | 8.95 | 3450653 |
| 1728945600 | 8.97 | 0.02 | 0.22 | 8.96 | 8.98 | 8.6 | 1003642 |
| 1728686400 | 8.95 | 0 | 0.00 | 8.93 | 9.06 | 8.92 | 860968 |
| 1728600000 | 8.95 | 0.15 | 1.70 | 8.72 | 8.97 | 8.69 | 932261 |
| 1728513600 | 8.8 | 0.17 | 1.97 | 8.65 | 8.875 | 8.6 | 1320967 |
| 1728427200 | 8.63 | 0.09 | 1.05 | 8.55 | 8.78 | 8.5399999 | 899900 |
| 1728340800 | 8.5399999 | -0.07 | -0.81 | 8.57 | 8.5971 | 8.455 | 817756 |
| 1728081600 | 8.61 | 0.16 | 1.89 | 8.45 | 8.712 | 8.38 | 973579 |
| 1727995200 | 8.45 | 0.08 | 0.96 | 8.3 | 8.455 | 8.235 | 1904202 |
| 1727908800 | 8.3699999 | -0.01 | -0.12 | 8.3 | 8.4 | 8.26 | 856817 |
| 1727822400 | 8.38 | -0.24 | -2.78 | 8.44 | 8.66 | 8.24 | 1275072 |
| 1727736000 | 8.6199999 | -0.08 | -0.92 | 8.63 | 8.77 | 8.575 | 959074 |
| 1727476800 | 8.7 | 0.01 | 0.12 | 8.76 | 8.76 | 8.56 | 1299825 |
| 1727390400 | 8.69 | 0.08 | 0.93 | 8.69 | 8.76 | 8.5343 | 936218 |
| 1727304000 | 8.61 | -0.04 | -0.46 | 8.6199999 | 8.65 | 8.52 | 1128641 |
| 1727217600 | 8.65 | 0.01 | 0.12 | 8.65 | 8.7449999 | 8.61 | 756779 |
| 1727131200 | 8.64 | -0.04 | -0.46 | 8.7 | 8.76 | 8.6199999 | 1130503 |
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
