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 | -0.02 | -0.205761316872 | 9.72 | 9.72 | 9.63 | 40061 | 9.70361329 | FU |
| 4 | -0.05 | -0.512820512821 | 9.75 | 9.89 | 9.6 | 44847 | 9.74631568 | FU |
| 12 | 0.07 | 0.726895119418 | 9.63 | 9.9 | 9.32 | 67252 | 9.7339673 | FU |
| 26 | 0.08 | 0.831600831601 | 9.62 | 9.96 | 9.32 | 48297 | 9.70398486 | FU |
| 52 | 0.57 | 6.24315443593 | 9.13 | 9.96 | 8.88 | 41074 | 9.56360746 | FU |
| 156 | -0.30000015 | -3.000001455 | 10.00000015 | 11.00000016 | 7.78 | 27142 | 9.08905318 | FU |
| 260 | -0.30000015 | -3.000001455 | 10.00000015 | 11.00000016 | 7.78 | 27142 | 9.08905318 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 9.7 | 0 | 0.00 | 9.72 | 9.72 | 9.68 | 44696 |
| 1721424600 | 9.7 | 0 | 0.00 | 9.71 | 9.71 | 9.68 | 23848 |
| 1721338200 | 9.7 | -0.02 | -0.21 | 9.71 | 9.71 | 9.67 | 23796 |
| 1721251800 | 9.72 | 0.02 | 0.21 | 9.7 | 9.72 | 9.65 | 36188 |
| 1721165340 | 9.7 | 0 | 0.00 | 9.72 | 9.72 | 9.63 | 71777 |
| 1721079000 | 9.7 | 0 | 0.00 | 9.71 | 9.71 | 9.65 | 64772 |
| 1720819800 | 9.7 | 0 | 0.00 | 9.7 | 9.71 | 9.64 | 54183 |
| 1720733400 | 9.7 | 0.07 | 0.73 | 9.67 | 9.71 | 9.66 | 26177 |
| 1720647000 | 9.63 | -0.07 | -0.72 | 9.72 | 9.72 | 9.63 | 33938 |
| 1720560540 | 9.7 | -0.1 | -1.02 | 9.77 | 9.77 | 9.66 | 26994 |
| 1720474200 | 9.8 | 0.1 | 1.03 | 9.77 | 9.8 | 9.67 | 22544 |
| 1720215000 | 9.7 | -0.03 | -0.31 | 9.74 | 9.8 | 9.6199999 | 50490 |
| 1720128540 | 9.73 | 0.02 | 0.21 | 9.72 | 9.74 | 9.68 | 18828 |
| 1720042200 | 9.71 | 0.02 | 0.21 | 9.7 | 9.81 | 9.64 | 28915 |
| 1719955800 | 9.69 | 0.01 | 0.10 | 9.7899999 | 9.7899999 | 9.6 | 41308 |
| 1719869400 | 9.68 | -0.17 | -1.73 | 9.71 | 9.71 | 9.65 | 37667 |
| 1719610200 | 9.85 | 0.02 | 0.20 | 9.85 | 9.85 | 9.81 | 77919 |
| 1719523800 | 9.83 | 0.01 | 0.10 | 9.82 | 9.88 | 9.78 | 105457 |
| 1719437400 | 9.82 | -0.06 | -0.61 | 9.85 | 9.88 | 9.69 | 58067 |
| 1719351000 | 9.88 | 0.13 | 1.33 | 9.75 | 9.89 | 9.7 | 49371 |
| 1719264600 | 9.75 | 0.06 | 0.62 | 9.67 | 9.75 | 9.56 | 42670 |
| 1719005400 | 9.69 | -0.05 | -0.51 | 9.74 | 9.7899999 | 9.66 | 24525 |
| 1718918940 | 9.74 | 0.07 | 0.72 | 9.69 | 9.75 | 9.59 | 45623 |
| 1718832540 | 9.67 | -0.02 | -0.21 | 9.7 | 9.7 | 9.65 | 19538 |
| 1718746200 | 9.69 | 0.07 | 0.73 | 9.65 | 9.71 | 9.61 | 15831 |
| 1718659800 | 9.6199999 | -0.07 | -0.72 | 9.74 | 9.74 | 9.61 | 18506 |
| 1718400600 | 9.69 | 0.06 | 0.62 | 9.6 | 9.83 | 9.6 | 17052 |
| 1718314200 | 9.63 | 0.01 | 0.10 | 9.6199999 | 9.68 | 9.56 | 21828 |
| 1718227800 | 9.6199999 | -0.02 | -0.21 | 9.66 | 9.75 | 9.6 | 19912 |
| 1718141400 | 9.64 | 0 | 0.00 | 9.64 | 9.69 | 9.61 | 14181 |
| 1718055000 | 9.64 | 0 | 0.00 | 9.64 | 9.7 | 9.64 | 14075 |
| 1717795800 | 9.64 | -0.08 | -0.82 | 9.72 | 9.74 | 9.6 | 15250 |
| 1717709400 | 9.72 | 0.02 | 0.21 | 9.75 | 9.76 | 9.7 | 24777 |
| 1717622940 | 9.7 | -0.02 | -0.21 | 9.76 | 9.78 | 9.7 | 14341 |
| 1717536600 | 9.72 | 0.07 | 0.73 | 9.65 | 9.77 | 9.61 | 29023 |
| 1717450200 | 9.65 | -0.04 | -0.41 | 9.69 | 9.69 | 9.55 | 31152 |
| 1717191000 | 9.69 | 0.08 | 0.83 | 9.59 | 9.7 | 9.59 | 14198 |
| 1717018140 | 9.61 | -0.02 | -0.21 | 9.65 | 9.68 | 9.58 | 16357 |
| 1716931740 | 9.63 | 0.01 | 0.10 | 9.61 | 9.68 | 9.61 | 16223 |
| 1716845340 | 9.6199999 | -0.12 | -1.23 | 9.7 | 9.74 | 9.58 | 224887 |
| 1716586200 | 9.74 | -0.02 | -0.20 | 9.78 | 9.78 | 9.57 | 374444 |
| 1716499800 | 9.76 | -0.02 | -0.20 | 9.74 | 9.77 | 9.73 | 77928 |
| 1716413340 | 9.78 | 0.01 | 0.10 | 9.73 | 9.78 | 9.73 | 174917 |
| 1716327000 | 9.77 | -0.03 | -0.31 | 9.7899999 | 9.8 | 9.69 | 881228 |
| 1716240600 | 9.8 | -0.04 | -0.41 | 9.8 | 9.82 | 9.74 | 481033 |
| 1715981400 | 9.84 | 0.08 | 0.82 | 9.77 | 9.9 | 9.76 | 74528 |
| 1715895000 | 9.76 | 0.05 | 0.51 | 9.71 | 9.7899999 | 9.71 | 10270 |
| 1715808600 | 9.71 | 0.07 | 0.73 | 9.64 | 9.8 | 9.61 | 38447 |
| 1715722200 | 9.64 | 0.06 | 0.63 | 9.61 | 9.64 | 9.57 | 27654 |
| 1715635800 | 9.58 | 0.03 | 0.31 | 9.53 | 9.63 | 9.53 | 16387 |
| 1715376600 | 9.55 | 0.01 | 0.10 | 9.56 | 9.6 | 9.55 | 7484 |
| 1715290140 | 9.5399999 | 0 | 0.00 | 9.56 | 9.6 | 9.5 | 18893 |
| 1715203800 | 9.5399999 | 0.02 | 0.21 | 9.57 | 9.59 | 9.51 | 11473 |
| 1715117400 | 9.52 | 0 | 0.00 | 9.55 | 9.59 | 9.52 | 7720 |
| 1715031000 | 9.52 | -0.05 | -0.52 | 9.48 | 9.56 | 9.48 | 41076 |
| 1714771800 | 9.57 | 0.1 | 1.06 | 9.47 | 9.6 | 9.43 | 43787 |
| 1714685400 | 9.47 | -0.1 | -1.04 | 9.57 | 9.61 | 9.32 | 42588 |
| 1714512600 | 9.57 | -0.07 | -0.73 | 9.63 | 9.67 | 9.55 | 33888 |
| 1714426200 | 9.64 | 0.01 | 0.10 | 9.52 | 9.65 | 9.51 | 25982 |
| 1714167000 | 9.63 | 0.03 | 0.31 | 9.6199999 | 9.7 | 9.55 | 26238 |
| 1714080540 | 9.6 | 0 | 0.00 | 9.6 | 9.69 | 9.6 | 15460 |
| 1713994200 | 9.6 | 0 | 0.00 | 9.6 | 9.63 | 9.5 | 47768 |
| 1713907800 | 9.6 | -0.03 | -0.31 | 9.63 | 9.63 | 9.59 | 11370 |
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
