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 | 0.48 | 4.4901777362 | 10.69 | 11.25 | 10.51 | 178314 | 10.81186298 | CS |
| 4 | 1.19 | 11.9238476954 | 9.98 | 11.25 | 9.63 | 165842 | 10.3940525 | CS |
| 12 | 3.18 | 39.7997496871 | 7.99 | 11.25 | 7.93 | 153204 | 9.5721393 | CS |
| 26 | 1.95 | 21.1496746204 | 9.22 | 11.25 | 7.56 | 147327 | 9.03573576 | CS |
| 52 | 4.39 | 64.7492625369 | 6.78 | 11.25 | 6.78 | 134018 | 8.57032009 | CS |
| 156 | -3.71 | -24.9327956989 | 14.88 | 16.05 | 6.24 | 247534 | 9.75932304 | CS |
| 260 | 6.32 | 130.309278351 | 4.85 | 16.62 | 3.21 | 274119 | 9.83037906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733265600 | 11.17 | 0.27 | 2.48 | 10.81 | 11.25 | 10.81 | 228957 |
| 1733179200 | 10.9 | 0.02 | 0.18 | 10.85 | 10.92 | 10.69 | 100472 |
| 1732920000 | 10.88 | 0.04 | 0.37 | 10.74 | 10.89 | 10.73 | 63720 |
| 1732833600 | 10.84 | -0.02 | -0.18 | 10.84 | 10.94 | 10.78 | 27969 |
| 1732747200 | 10.86 | 0.12 | 1.12 | 10.61 | 10.93 | 10.61 | 302315 |
| 1732660800 | 10.74 | 0.16 | 1.51 | 10.69 | 10.78 | 10.51 | 397096 |
| 1732574400 | 10.58 | 0.33 | 3.22 | 10.34 | 10.68 | 10.34 | 236782 |
| 1732315200 | 10.25 | -0.08 | -0.77 | 10.3 | 10.35 | 10.16 | 146176 |
| 1732228800 | 10.33 | -0.15 | -1.43 | 10.5 | 10.63 | 10.33 | 113380 |
| 1732142400 | 10.48 | 0.08 | 0.77 | 10.35 | 10.61 | 10.32 | 132997 |
| 1732056000 | 10.4 | -0.07 | -0.67 | 10.32 | 10.42 | 10.22 | 45335 |
| 1731969600 | 10.47 | 0.17 | 1.65 | 10.31 | 10.5 | 10.31 | 94822 |
| 1731710400 | 10.3 | 0.11 | 1.08 | 10.19 | 10.43 | 10.12 | 137267 |
| 1731624000 | 10.19 | -0.06 | -0.59 | 10.23 | 10.29 | 10.05 | 73594 |
| 1731537600 | 10.25 | 0.24 | 2.40 | 10.11 | 10.35 | 9.99 | 284569 |
| 1731451200 | 10.01 | -0.09 | -0.89 | 10.05 | 10.13 | 9.63 | 259155 |
| 1731364800 | 10.1 | 0.4 | 4.12 | 9.63 | 10.11 | 9.63 | 158103 |
| 1731105600 | 9.7 | -0.73 | -7.00 | 10.5 | 10.5 | 9.66 | 165948 |
| 1731019200 | 10.43 | 0.18 | 1.76 | 10.35 | 10.5 | 10.26 | 151857 |
| 1730932800 | 10.25 | 0.13 | 1.28 | 10.26 | 10.42 | 10.14 | 262195 |
| 1730846400 | 10.12 | 0.22 | 2.22 | 9.98 | 10.32 | 9.98 | 163079 |
| 1730760000 | 9.9 | -0.06 | -0.60 | 9.94 | 10.06 | 9.84 | 34018 |
| 1730497200 | 9.96 | -0.06 | -0.60 | 10.02 | 10.12 | 9.88 | 120409 |
| 1730410800 | 10.02 | 0.1 | 1.01 | 9.92 | 10.05 | 9.8 | 87077 |
| 1730324400 | 9.92 | 0.08 | 0.81 | 9.92 | 10.07 | 9.85 | 69895 |
| 1730238000 | 9.84 | -0.04 | -0.40 | 9.85 | 9.85 | 9.75 | 113547 |
| 1730151600 | 9.88 | 0.05 | 0.51 | 9.82 | 10.05 | 9.81 | 81262 |
| 1729892400 | 9.83 | -0.02 | -0.20 | 9.85 | 9.85 | 9.8 | 27057 |
| 1729806000 | 9.85 | -0.1 | -1.01 | 9.92 | 9.98 | 9.8 | 56864 |
| 1729719600 | 9.95 | 0.18 | 1.84 | 9.77 | 9.97 | 9.77 | 102332 |
| 1729633200 | 9.77 | -0.11 | -1.11 | 9.86 | 9.86 | 9.77 | 13666 |
| 1729546800 | 9.88 | -0.11 | -1.10 | 9.92 | 10 | 9.81 | 45431 |
| 1729287600 | 9.99 | -0.04 | -0.40 | 10.1 | 10.21 | 9.97 | 155702 |
| 1729201200 | 10.03 | 0.37 | 3.83 | 9.7899999 | 10.05 | 9.68 | 697479 |
| 1729114800 | 9.66 | 0.17 | 1.79 | 9.5 | 9.78 | 9.3699999 | 108472 |
| 1729028400 | 9.49 | 0.02 | 0.21 | 9.46 | 9.52 | 9.34 | 159163 |
| 1728682800 | 9.47 | -0.03 | -0.32 | 9.51 | 9.5399999 | 9.4 | 27333 |
| 1728596400 | 9.5 | 0.33 | 3.60 | 9.1 | 9.57 | 8.86 | 348933 |
| 1728510000 | 9.17 | 0.04 | 0.44 | 9.1 | 9.28 | 9.1 | 40961 |
| 1728423600 | 9.13 | 0.07 | 0.77 | 9.05 | 9.14 | 8.92 | 19767 |
| 1728337200 | 9.06 | -0.03 | -0.33 | 9.09 | 9.1199999 | 8.91 | 53680 |
| 1728078000 | 9.09 | 0.17 | 1.91 | 8.98 | 9.1 | 8.96 | 102776 |
| 1727991600 | 8.92 | -0.19 | -2.09 | 9.0399999 | 9.1199999 | 8.89 | 93190 |
| 1727905200 | 9.11 | 0.07 | 0.77 | 9 | 9.2 | 8.98 | 53164 |
| 1727818800 | 9.0399999 | 0.05 | 0.56 | 8.99 | 9.11 | 8.75 | 150002 |
| 1727732400 | 8.99 | 0.06 | 0.67 | 8.86 | 9.08 | 8.72 | 63180 |
| 1727473200 | 8.93 | 0.08 | 0.90 | 8.91 | 9.07 | 8.83 | 121383 |
| 1727386800 | 8.85 | 0.23 | 2.67 | 8.68 | 8.93 | 8.68 | 103456 |
| 1727300400 | 8.6199999 | -0.25 | -2.82 | 8.84 | 8.84 | 8.57 | 35515 |
| 1727214000 | 8.8699999 | 0.42 | 4.97 | 8.51 | 8.9 | 8.27 | 154515 |
| 1727127600 | 8.45 | -0.17 | -1.97 | 8.65 | 8.65 | 8.4 | 1419707 |
| 1726868400 | 8.6199999 | -0.03 | -0.35 | 8.63 | 8.66 | 8.41 | 111257 |
| 1726782000 | 8.65 | 0.09 | 1.05 | 8.57 | 8.73 | 8.48 | 97830 |
| 1726695600 | 8.56 | 0.06 | 0.71 | 8.5 | 8.69 | 8.36 | 92081 |
| 1726609200 | 8.5 | 0.05 | 0.59 | 8.48 | 8.57 | 8.33 | 222170 |
| 1726522800 | 8.45 | -0.25 | -2.87 | 8.63 | 8.76 | 8.42 | 90990 |
| 1726263600 | 8.7 | 0.15 | 1.75 | 8.55 | 8.77 | 8.5399999 | 88219 |
| 1726177200 | 8.55 | 0.2 | 2.40 | 8.5399999 | 8.56 | 8.44 | 116545 |
| 1726090800 | 8.35 | 0.16 | 1.95 | 8.17 | 8.42 | 8.13 | 126706 |
| 1726004400 | 8.19 | 0.1 | 1.24 | 7.99 | 8.24 | 7.93 | 116453 |
| 1725918000 | 8.09 | 0.02 | 0.25 | 8.1199999 | 8.27 | 7.99 | 155717 |
| 1725658800 | 8.07 | 0.02 | 0.25 | 8.18 | 8.19 | 7.95 | 74920 |
| 1725572400 | 8.05 | -0.01 | -0.12 | 8.1 | 8.2899999 | 8.02 | 96505 |
| 1725486000 | 8.06 | 0.06 | 0.75 | 8 | 8.17 | 7.97 | 112459 |
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
