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 | -0.04 | -0.410256410256 | 9.75 | 9.9 | 9.61 | 3620 | 9.70900552 | PR |
| 4 | -0.03 | -0.308008213552 | 9.74 | 9.9 | 9.53 | 3115 | 9.72882825 | PR |
| 12 | -0.2 | -2.01816347124 | 9.91 | 10.27 | 9.31 | 3100 | 9.63493712 | PR |
| 26 | -0.29 | -2.9 | 10 | 10.5 | 9.31 | 3470 | 9.7693822 | PR |
| 52 | -0.38 | -3.76610505451 | 10.09 | 10.5 | 9.07 | 3914 | 9.7547234 | PR |
| 156 | 3.77 | 63.468013468 | 5.94 | 15.3 | 4.52 | 5312 | 7.46666717 | PR |
| 260 | 3.72 | 62.1035058431 | 5.99 | 15.3 | 4.52 | 5139 | 6.88173927 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 9.71 | -0.06 | -0.61 | 9.73 | 9.89 | 9.71 | 4100 |
| 1722029400 | 9.77 | 0.08 | 0.83 | 9.72 | 9.9 | 9.72 | 1000 |
| 1721943000 | 9.69 | -0.04 | -0.41 | 9.74 | 9.76 | 9.69 | 12300 |
| 1721856600 | 9.73 | -0.02 | -0.21 | 9.75 | 9.75 | 9.61 | 1200 |
| 1721770140 | 9.75 | 0.05 | 0.52 | 9.7 | 9.75 | 9.7 | 1600 |
| 1721683800 | 9.7 | -0.02 | -0.21 | 9.75 | 9.75 | 9.67 | 2000 |
| 1721424600 | 9.72 | 0 | 0.00 | 9.7 | 9.72 | 9.7 | 1400 |
| 1721338200 | 9.72 | -0.04 | -0.41 | 9.76 | 9.77 | 9.67 | 1900 |
| 1721251800 | 9.76 | 0.05 | 0.51 | 9.82 | 9.82 | 9.75 | 1600 |
| 1721165340 | 9.71 | -0.06 | -0.61 | 9.77 | 9.7899999 | 9.71 | 1200 |
| 1721079000 | 9.77 | -0.03 | -0.31 | 9.8 | 9.85 | 9.77 | 2600 |
| 1720819800 | 9.8 | 0.13 | 1.34 | 9.69 | 9.8 | 9.69 | 2600 |
| 1720733400 | 9.67 | -0.04 | -0.41 | 9.75 | 9.75 | 9.65 | 2600 |
| 1720647000 | 9.71 | 0.04 | 0.41 | 9.67 | 9.8 | 9.67 | 2400 |
| 1720560540 | 9.67 | -0.1 | -1.02 | 9.76 | 9.76 | 9.65 | 2400 |
| 1720474200 | 9.77 | 0.12 | 1.24 | 9.64 | 9.77 | 9.53 | 3200 |
| 1720215000 | 9.65 | -0.04 | -0.41 | 9.63 | 9.68 | 9.6 | 1900 |
| 1720128540 | 9.69 | -0.04 | -0.41 | 9.68 | 9.7 | 9.67 | 1800 |
| 1720042200 | 9.73 | 0.06 | 0.62 | 9.67 | 9.84 | 9.55 | 5800 |
| 1719955800 | 9.67 | -0.18 | -1.83 | 9.85 | 9.8699999 | 9.67 | 5900 |
| 1719869400 | 9.85 | 0.11 | 1.13 | 9.74 | 9.89 | 9.69 | 6900 |
| 1719610200 | 9.74 | -0.03 | -0.31 | 9.7899999 | 9.8 | 9.7 | 7200 |
| 1719523800 | 9.77 | -0.1 | -1.01 | 9.66 | 9.89 | 9.66 | 3600 |
| 1719437400 | 9.8699999 | 0.37 | 3.89 | 9.6 | 10.27 | 9.6 | 6700 |
| 1719351000 | 9.5 | 0 | 0.00 | 9.5 | 9.6 | 9.5 | 1300 |
| 1719264600 | 9.5 | -0.09 | -0.94 | 9.58 | 9.59 | 9.38 | 1800 |
| 1719005400 | 9.59 | 0.17 | 1.80 | 9.3699999 | 9.59 | 9.3699999 | 4600 |
| 1718918940 | 9.42 | 0.05 | 0.53 | 9.35 | 9.42 | 9.35 | 1300 |
| 1718832540 | 9.3699999 | 0.03 | 0.32 | 9.4 | 9.47 | 9.3699999 | 3700 |
| 1718746200 | 9.34 | -0.06 | -0.64 | 9.31 | 9.4 | 9.31 | 2200 |
| 1718659800 | 9.4 | 0.02 | 0.21 | 9.35 | 9.41 | 9.35 | 2100 |
| 1718400600 | 9.38 | 0 | 0.00 | 9.38 | 9.43 | 9.38 | 3900 |
| 1718314200 | 9.38 | -0.02 | -0.21 | 9.45 | 9.45 | 9.3699999 | 1100 |
| 1718227800 | 9.4 | -0.04 | -0.42 | 9.44 | 9.46 | 9.39 | 2300 |
| 1718141400 | 9.44 | -0.06 | -0.63 | 9.44 | 9.47 | 9.44 | 2900 |
| 1718055000 | 9.5 | 0.01 | 0.11 | 9.44 | 9.52 | 9.44 | 3000 |
| 1717795800 | 9.49 | 0.03 | 0.32 | 9.46 | 9.5 | 9.42 | 2900 |
| 1717709400 | 9.46 | 0.05 | 0.53 | 9.45 | 9.51 | 9.45 | 2300 |
| 1717622940 | 9.41 | 0 | 0.00 | 9.41 | 9.42 | 9.41 | 1000 |
| 1717536600 | 9.41 | -0.22 | -2.28 | 9.61 | 9.61 | 9.41 | 7900 |
| 1717450200 | 9.63 | -0.06 | -0.62 | 9.75 | 9.76 | 9.6 | 12400 |
| 1717191000 | 9.69 | 0 | 0.00 | 9.69 | 9.75 | 9.69 | 3100 |
| 1717018140 | 9.69 | 0 | 0.00 | 9.63 | 9.69 | 9.53 | 4100 |
| 1716931740 | 9.69 | -0.01 | -0.10 | 9.63 | 9.69 | 9.58 | 3800 |
| 1716845340 | 9.7 | 0.03 | 0.31 | 9.75 | 9.75 | 9.63 | 3600 |
| 1716586200 | 9.67 | -0.03 | -0.31 | 9.69 | 9.69 | 9.6199999 | 1900 |
| 1716499800 | 9.7 | -0.12 | -1.22 | 9.6199999 | 9.75 | 9.6199999 | 3100 |
| 1716413340 | 9.82 | 0.17 | 1.76 | 9.51 | 9.85 | 9.51 | 3900 |
| 1716327000 | 9.65 | 0.08 | 0.84 | 9.59 | 9.77 | 9.59 | 1800 |
| 1716240600 | 9.57 | 0.07 | 0.74 | 9.51 | 9.63 | 9.51 | 1100 |
| 1715981400 | 9.5 | 0.06 | 0.64 | 9.5399999 | 9.5399999 | 9.46 | 1400 |
| 1715895000 | 9.44 | -0.02 | -0.21 | 9.48 | 9.59 | 9.44 | 1800 |
| 1715808600 | 9.46 | 0.01 | 0.11 | 9.45 | 9.51 | 9.45 | 1200 |
| 1715722200 | 9.45 | -0.04 | -0.42 | 9.49 | 9.49 | 9.45 | 1300 |
| 1715635800 | 9.49 | -0.04 | -0.42 | 9.46 | 9.59 | 9.46 | 4000 |
| 1715376600 | 9.53 | -0.03 | -0.31 | 9.67 | 9.68 | 9.42 | 1700 |
| 1715290140 | 9.56 | -0.04 | -0.42 | 9.6 | 9.65 | 9.56 | 1700 |
| 1715203800 | 9.6 | -0.02 | -0.21 | 9.61 | 9.64 | 9.51 | 2300 |
| 1715117400 | 9.6199999 | -0.1 | -1.03 | 9.69 | 9.69 | 9.61 | 1900 |
| 1715031000 | 9.72 | 0.12 | 1.25 | 9.91 | 9.91 | 9.63 | 2700 |
| 1714771800 | 9.6 | -0.36 | -3.61 | 9.76 | 9.89 | 9.6 | 3500 |
| 1714685400 | 9.96 | 0.12 | 1.22 | 9.91 | 9.98 | 9.75 | 7400 |
| 1714512600 | 9.84 | 0.1 | 1.03 | 9.74 | 9.91 | 9.74 | 3800 |
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
