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 | -0.02 | -0.200400801603 | 9.98 | 10.12 | 9.9 | 145368 | 10.00853767 | FU |
| 4 | -0.09 | -0.89552238806 | 10.05 | 10.12 | 9.8 | 195658 | 9.94818969 | FU |
| 12 | -0.14 | -1.38613861386 | 10.1 | 10.28 | 9.79 | 207831 | 10.00200282 | FU |
| 26 | -0.01 | -0.100300902708 | 9.97 | 10.4 | 9.79 | 224000 | 10.08423386 | FU |
| 52 | 0.47 | 4.95258166491 | 9.49 | 10.4 | 9.28 | 229441 | 9.90229931 | FU |
| 156 | 0.76091974 | 8.27169367473 | 9.19908026 | 10.4 | 8.4 | 191113 | 9.68898516 | FU |
| 260 | 0.76091974 | 8.27169367473 | 9.19908026 | 10.4 | 8.4 | 191113 | 9.68898516 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 9.96 | 0.05 | 0.50 | 9.95 | 10 | 9.9 | 92474 |
| 1721943000 | 9.91 | -0.07 | -0.70 | 9.99 | 10 | 9.91 | 130099 |
| 1721856600 | 9.98 | -0.01 | -0.10 | 9.99 | 10.02 | 9.92 | 135584 |
| 1721770140 | 9.99 | -0.06 | -0.60 | 10.07 | 10.08 | 9.98 | 143035 |
| 1721683800 | 10.05 | 0.01 | 0.10 | 10.05 | 10.07 | 10.02 | 186631 |
| 1721424600 | 10.04 | 0.08 | 0.80 | 9.98 | 10.06 | 9.97 | 131492 |
| 1721338200 | 9.96 | -0.02 | -0.20 | 9.96 | 10 | 9.96 | 82998 |
| 1721251800 | 9.98 | 0.01 | 0.10 | 9.95 | 10 | 9.95 | 79251 |
| 1721165340 | 9.97 | 0.04 | 0.40 | 9.94 | 9.99 | 9.93 | 131962 |
| 1721079000 | 9.93 | -0.03 | -0.30 | 9.95 | 9.98 | 9.91 | 138270 |
| 1720819800 | 9.96 | 0.05 | 0.50 | 9.93 | 9.97 | 9.91 | 195245 |
| 1720733400 | 9.91 | 0 | 0.00 | 9.91 | 9.93 | 9.89 | 120984 |
| 1720647000 | 9.91 | -0.01 | -0.10 | 9.93 | 9.93 | 9.8699999 | 103508 |
| 1720560540 | 9.92 | 0.05 | 0.51 | 9.89 | 9.94 | 9.8699999 | 87690 |
| 1720474200 | 9.8699999 | -0.06 | -0.60 | 9.82 | 9.9 | 9.8 | 211559 |
| 1720215000 | 9.93 | 0.01 | 0.10 | 9.92 | 9.94 | 9.86 | 362438 |
| 1720128540 | 9.92 | 0.04 | 0.40 | 9.9 | 9.93 | 9.84 | 631067 |
| 1720042200 | 9.88 | -0.12 | -1.20 | 10 | 10 | 9.84 | 502042 |
| 1719955800 | 10 | 0 | 0.00 | 10 | 10.01 | 9.96 | 175176 |
| 1719869400 | 10 | -0.05 | -0.50 | 10.05 | 10.05 | 9.97 | 199572 |
| 1719610200 | 10.05 | 0.01 | 0.10 | 10.05 | 10.09 | 10.02 | 164560 |
| 1719523800 | 10.04 | 0.07 | 0.70 | 9.94 | 10.09 | 9.93 | 193982 |
| 1719437400 | 9.97 | 0.01 | 0.10 | 9.97 | 9.99 | 9.9 | 192065 |
| 1719351000 | 9.96 | 0.02 | 0.20 | 9.93 | 9.97 | 9.88 | 199986 |
| 1719264600 | 9.94 | 0 | 0.00 | 9.96 | 10.02 | 9.81 | 340217 |
| 1719005400 | 9.94 | 0.08 | 0.81 | 9.86 | 9.98 | 9.84 | 149958 |
| 1718918940 | 9.86 | -0.04 | -0.40 | 9.92 | 9.94 | 9.82 | 229798 |
| 1718832540 | 9.9 | 0.03 | 0.30 | 9.8699999 | 9.94 | 9.86 | 128482 |
| 1718746200 | 9.8699999 | -0.07 | -0.70 | 9.92 | 9.94 | 9.85 | 122492 |
| 1718659800 | 9.94 | -0.01 | -0.10 | 9.97 | 9.98 | 9.86 | 149455 |
| 1718400600 | 9.95 | 0.12 | 1.22 | 9.83 | 9.97 | 9.83 | 114984 |
| 1718314200 | 9.83 | -0.1 | -1.01 | 9.95 | 9.97 | 9.7899999 | 159077 |
| 1718227800 | 9.93 | -0.03 | -0.30 | 9.96 | 9.98 | 9.89 | 113203 |
| 1718141400 | 9.96 | -0.02 | -0.20 | 9.99 | 10 | 9.93 | 125229 |
| 1718055000 | 9.98 | -0.18 | -1.77 | 10.07 | 10.07 | 9.94 | 201608 |
| 1717795800 | 10.16 | 0 | 0.00 | 10.16 | 10.17 | 10.12 | 175847 |
| 1717709400 | 10.16 | 0.01 | 0.10 | 10.16 | 10.19 | 10.13 | 182602 |
| 1717622940 | 10.15 | 0.06 | 0.59 | 10.09 | 10.19 | 10 | 203833 |
| 1717536600 | 10.09 | -0.03 | -0.30 | 10.11 | 10.11 | 10.06 | 100501 |
| 1717450200 | 10.12 | 0.02 | 0.20 | 10.11 | 10.14 | 10.07 | 138809 |
| 1717191000 | 10.1 | 0.03 | 0.30 | 10.07 | 10.11 | 10.03 | 181180 |
| 1717018140 | 10.07 | 0.07 | 0.70 | 10 | 10.09 | 9.95 | 145268 |
| 1716931740 | 10 | 0.09 | 0.91 | 9.91 | 10.03 | 9.88 | 219407 |
| 1716845340 | 9.91 | -0.03 | -0.30 | 9.93 | 9.99 | 9.81 | 848544 |
| 1716586200 | 9.94 | -0.02 | -0.20 | 9.97 | 9.98 | 9.93 | 167334 |
| 1716499800 | 9.96 | -0.04 | -0.40 | 10.01 | 10.03 | 9.96 | 258700 |
| 1716413340 | 10 | -0.02 | -0.20 | 10.02 | 10.03 | 10 | 200582 |
| 1716327000 | 10.02 | -0.08 | -0.79 | 10.1 | 10.1 | 10 | 307423 |
| 1716240600 | 10.1 | 0.05 | 0.50 | 10.06 | 10.12 | 10.04 | 196799 |
| 1715981400 | 10.05 | 0.06 | 0.60 | 10.02 | 10.09 | 9.99 | 249778 |
| 1715895000 | 9.99 | 0 | 0.00 | 10.01 | 10.04 | 9.99 | 235175 |
| 1715808600 | 9.99 | 0 | 0.00 | 10.01 | 10.03 | 9.95 | 253252 |
| 1715722200 | 9.99 | -0.04 | -0.40 | 10.05 | 10.08 | 9.97 | 264979 |
| 1715635800 | 10.03 | -0.12 | -1.18 | 10.13 | 10.15 | 10.02 | 249379 |
| 1715376600 | 10.15 | 0.04 | 0.40 | 10.15 | 10.19 | 10.11 | 193774 |
| 1715290140 | 10.11 | -0.17 | -1.65 | 10.17 | 10.17 | 10.1 | 126174 |
| 1715203800 | 10.28 | 0.09 | 0.88 | 10.17 | 10.28 | 10.14 | 179377 |
| 1715117400 | 10.19 | -0.01 | -0.10 | 10.2 | 10.2 | 10.12 | 182956 |
| 1715031000 | 10.2 | -0.08 | -0.78 | 10.25 | 10.27 | 10.11 | 195389 |
| 1714771800 | 10.28 | 0.19 | 1.88 | 10.1 | 10.28 | 10.03 | 471246 |
| 1714685400 | 10.09 | -0.13 | -1.27 | 10.21 | 10.22 | 10 | 284019 |
| 1714512600 | 10.22 | -0.01 | -0.10 | 10.23 | 10.27 | 10.15 | 177429 |
| 1714426200 | 10.23 | 0.06 | 0.59 | 10.2 | 10.27 | 10.15 | 185237 |
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
