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 | -0.19 | -1.85185185185 | 10.26 | 10.36 | 10 | 11591600 | 10.19406142 | PR |
| 4 | 0.95 | 10.4166666667 | 9.12 | 10.36 | 9.02 | 11785340 | 9.85314167 | PR |
| 12 | 0.9 | 9.81461286805 | 9.17 | 10.36 | 8.93 | 14390888 | 9.48573283 | PR |
| 26 | 0.04 | 0.398803589232 | 10.03 | 10.55 | 8.93 | 14756677 | 9.63801832 | PR |
| 52 | 1.95 | 24.0147783251 | 8.12 | 10.55 | 8.03 | 16808764 | 9.34090331 | PR |
| 156 | 4.01 | 66.1716171617 | 6.06 | 10.55 | 5.9 | 14377300 | 7.99306107 | PR |
| 260 | 5.07799993 | 101.722753582 | 4.99200007 | 10.55 | 4.22100006 | 9756841 | 7.7956374 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856600 | 10.07 | -0.13 | -1.27 | 10.19 | 10.21 | 10.03 | 11461000 |
| 1721770140 | 10.2 | -0.12 | -1.16 | 10.3 | 10.32 | 10.15 | 15589900 |
| 1721683800 | 10.32 | 0.32 | 3.20 | 10.08 | 10.36 | 10.08 | 12423300 |
| 1721424600 | 10 | -0.17 | -1.67 | 10.14 | 10.22 | 10 | 9729400 |
| 1721338200 | 10.17 | -0.11 | -1.07 | 10.27 | 10.29 | 10.1 | 9176400 |
| 1721251800 | 10.28 | -0.02 | -0.19 | 10.26 | 10.33 | 10.23 | 11039000 |
| 1721165340 | 10.3 | 0.15 | 1.48 | 10.17 | 10.31 | 10.16 | 10091400 |
| 1721079000 | 10.15 | -0.09 | -0.88 | 10.24 | 10.24 | 10.08 | 11160400 |
| 1720819800 | 10.24 | 0.04 | 0.39 | 10.23 | 10.32 | 10.18 | 12358700 |
| 1720733400 | 10.2 | 0.22 | 2.20 | 10.06 | 10.25 | 10.05 | 12069600 |
| 1720647000 | 9.98 | 0.01 | 0.10 | 10.06 | 10.12 | 9.94 | 13428700 |
| 1720560540 | 9.97 | 0.13 | 1.32 | 9.84 | 10.02 | 9.81 | 10751300 |
| 1720474200 | 9.84 | 0.09 | 0.92 | 9.76 | 9.97 | 9.7 | 10819900 |
| 1720215000 | 9.75 | 0.07 | 0.72 | 9.71 | 9.83 | 9.6199999 | 15174500 |
| 1720128540 | 9.68 | 0.18 | 1.89 | 9.53 | 9.72 | 9.52 | 6790300 |
| 1720042200 | 9.5 | 0.11 | 1.17 | 9.4 | 9.56 | 9.39 | 6521300 |
| 1719955800 | 9.39 | 0.04 | 0.43 | 9.34 | 9.47 | 9.27 | 8272200 |
| 1719869400 | 9.35 | 0.05 | 0.54 | 9.26 | 9.44 | 9.22 | 15456600 |
| 1719610200 | 9.3 | -0.18 | -1.90 | 9.45 | 9.47 | 9.27 | 14450800 |
| 1719523800 | 9.48 | 0.22 | 2.38 | 9.26 | 9.5 | 9.2 | 15053400 |
| 1719437400 | 9.26 | 0.09 | 0.98 | 9.1199999 | 9.2899999 | 9.02 | 15349700 |
| 1719351000 | 9.17 | -0.08 | -0.86 | 9.25 | 9.3 | 9.17 | 10253700 |
| 1719264600 | 9.25 | 0.07 | 0.76 | 9.2 | 9.39 | 9.18 | 14100800 |
| 1719005400 | 9.18 | 0.14 | 1.55 | 9.01 | 9.21 | 8.99 | 24764700 |
| 1718918940 | 9.0399999 | -0.1 | -1.09 | 9.18 | 9.24 | 9 | 11472600 |
| 1718832540 | 9.14 | 0 | 0.00 | 9.1199999 | 9.15 | 8.97 | 10990300 |
| 1718746200 | 9.14 | -0.09 | -0.98 | 9.2 | 9.24 | 9.08 | 15340100 |
| 1718659800 | 9.23 | -0.1 | -1.07 | 9.35 | 9.35 | 9.19 | 13490200 |
| 1718400600 | 9.33 | 0.03 | 0.32 | 9.28 | 9.4 | 9.13 | 14594700 |
| 1718314200 | 9.3 | 0.07 | 0.76 | 9.22 | 9.39 | 9.21 | 16804000 |
| 1718227800 | 9.23 | -0.08 | -0.86 | 9.35 | 9.36 | 9.09 | 24973200 |
| 1718141400 | 9.31 | 0.12 | 1.31 | 9.22 | 9.3699999 | 9.21 | 10794300 |
| 1718055000 | 9.19 | -0.05 | -0.54 | 9.24 | 9.31 | 9.09 | 14161400 |
| 1717795800 | 9.24 | -0.24 | -2.53 | 9.38 | 9.41 | 9.22 | 16108000 |
| 1717709400 | 9.48 | 0.07 | 0.74 | 9.45 | 9.56 | 9.3699999 | 15581300 |
| 1717622940 | 9.41 | -0.01 | -0.11 | 9.41 | 9.5 | 9.35 | 11961500 |
| 1717536600 | 9.42 | 0.11 | 1.18 | 9.35 | 9.51 | 9.32 | 15894300 |
| 1717450200 | 9.31 | 0.24 | 2.65 | 9.07 | 9.38 | 9.0399999 | 17158300 |
| 1717191000 | 9.07 | -0.16 | -1.73 | 9.18 | 9.27 | 8.93 | 44245700 |
| 1717018140 | 9.23 | -0.07 | -0.75 | 9.28 | 9.3 | 9.13 | 10428300 |
| 1716931740 | 9.3 | 0 | 0.00 | 9.4 | 9.43 | 9.28 | 10866300 |
| 1716845340 | 9.3 | 0.01 | 0.11 | 9.3 | 9.41 | 9.28 | 5121700 |
| 1716586200 | 9.2899999 | -0.13 | -1.38 | 9.4 | 9.41 | 9.2899999 | 9421900 |
| 1716499800 | 9.42 | -0.05 | -0.53 | 9.45 | 9.52 | 9.35 | 13603600 |
| 1716413340 | 9.47 | -0.22 | -2.27 | 9.64 | 9.7 | 9.46 | 20509600 |
| 1716327000 | 9.69 | 0.19 | 2.00 | 9.47 | 9.72 | 9.46 | 14351800 |
| 1716240600 | 9.5 | -0.05 | -0.52 | 9.5399999 | 9.61 | 9.45 | 9346500 |
| 1715981400 | 9.55 | -0.1 | -1.04 | 9.6 | 9.66 | 9.5399999 | 10995500 |
| 1715895000 | 9.65 | -0.01 | -0.10 | 9.69 | 9.75 | 9.6199999 | 7408500 |
| 1715808600 | 9.66 | 0.24 | 2.55 | 9.43 | 9.74 | 9.41 | 14107600 |
| 1715722200 | 9.42 | 0.15 | 1.62 | 9.25 | 9.49 | 9.23 | 14348300 |
| 1715635800 | 9.27 | 0.14 | 1.53 | 9.15 | 9.27 | 9.13 | 12938600 |
| 1715376600 | 9.13 | -0.16 | -1.72 | 9.28 | 9.28 | 9.01 | 12385400 |
| 1715290140 | 9.2899999 | -0.27 | -2.82 | 9.46 | 9.47 | 9.05 | 25661400 |
| 1715203800 | 9.56 | 0.04 | 0.42 | 9.49 | 9.67 | 9.45 | 13541500 |
| 1715117400 | 9.52 | -0.03 | -0.31 | 9.55 | 9.66 | 9.5 | 12419500 |
| 1715031000 | 9.55 | -0.13 | -1.34 | 9.61 | 9.76 | 9.47 | 28027300 |
| 1714771800 | 9.68 | 0.31 | 3.31 | 9.45 | 9.68 | 9.43 | 24295000 |
| 1714685400 | 9.3699999 | 0.28 | 3.08 | 9.17 | 9.41 | 9.15 | 26497300 |
| 1714512600 | 9.09 | -0.05 | -0.55 | 9.15 | 9.15 | 8.98 | 14504100 |
| 1714426200 | 9.14 | 0 | 0.00 | 9.06 | 9.21 | 9.06 | 12827800 |
| 1714167000 | 9.14 | 0.14 | 1.56 | 9.06 | 9.19 | 9 | 17615100 |
| 1714080540 | 9 | -0.1 | -1.10 | 9.11 | 9.14 | 8.98 | 20143200 |
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
