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 | -0.15 | -1.49700598802 | 10.02 | 10.12 | 9.83 | 106840 | 9.93823849 | CS |
| 4 | 0.64 | 6.93391115926 | 9.23 | 10.12 | 9.06 | 122617 | 9.58450093 | CS |
| 12 | 0.87 | 9.66666666667 | 9 | 10.18 | 8.72 | 135184 | 9.44556213 | CS |
| 26 | -0.71957613 | -6.79513628465 | 10.58957613 | 10.64671414 | 8.72 | 169276 | 9.71807332 | CS |
| 52 | 0.03274087 | 0.332825125041 | 9.83725913 | 10.74194414 | 8.72 | 145873 | 9.7481183 | CS |
| 156 | 1.67156379 | 20.3888125392 | 8.19843621 | 10.74194414 | 6.33243017 | 164566 | 8.71955885 | CS |
| 260 | 2.57084381 | 35.2211097157 | 7.29915619 | 10.74194414 | 6.33243017 | 184085 | 8.48239837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024600 | 9.89 | -0.04 | -0.40 | 9.95 | 10.01 | 9.84 | 78000 |
| 1742938200 | 9.93 | -0.05 | -0.50 | 9.96 | 10.12 | 9.91 | 151200 |
| 1742851740 | 9.98 | 0.01 | 0.10 | 9.99 | 10.05 | 9.85 | 111600 |
| 1742592600 | 9.97 | 0.05 | 0.50 | 9.93 | 10 | 9.92 | 77500 |
| 1742506200 | 9.92 | -0.1 | -1.00 | 10.02 | 10.08 | 9.83 | 115900 |
| 1742419800 | 10.02 | 0.06 | 0.60 | 9.96 | 10.08 | 9.91 | 83300 |
| 1742333400 | 9.96 | 0.13 | 1.32 | 9.93 | 9.96 | 9.8 | 168800 |
| 1742247000 | 9.83 | 0.24 | 2.50 | 9.6 | 9.92 | 9.6 | 228300 |
| 1741987800 | 9.59 | 0.28 | 3.01 | 9.35 | 9.61 | 9.33 | 137500 |
| 1741901400 | 9.31 | 0.06 | 0.65 | 9.31 | 9.35 | 9.18 | 86800 |
| 1741814940 | 9.25 | -0.02 | -0.22 | 9.3 | 9.3 | 9.2 | 97400 |
| 1741728600 | 9.27 | -0.07 | -0.75 | 9.42 | 9.42 | 9.18 | 92700 |
| 1741642140 | 9.34 | -0.05 | -0.53 | 9.42 | 9.42 | 9.25 | 120400 |
| 1741382940 | 9.39 | 0.19 | 2.07 | 9.25 | 9.39 | 9.14 | 199300 |
| 1741296540 | 9.2 | 0.09 | 0.99 | 9.11 | 9.23 | 9.1 | 113300 |
| 1741210140 | 9.11 | -0.03 | -0.33 | 9.11 | 9.23 | 9.1 | 98200 |
| 1740778200 | 9.14 | -0.11 | -1.19 | 9.33 | 9.33 | 9.06 | 172000 |
| 1740691740 | 9.25 | 0.02 | 0.22 | 9.23 | 9.33 | 9.21 | 74900 |
| 1740605400 | 9.23 | -0.05 | -0.54 | 9.28 | 9.31 | 9.19 | 88700 |
| 1740519000 | 9.28 | 0.13 | 1.42 | 9.16 | 9.2899999 | 9.16 | 74100 |
| 1740432540 | 9.15 | -0.05 | -0.54 | 9.3 | 9.35 | 9.14 | 75900 |
| 1740173400 | 9.2 | -0.1 | -1.08 | 9.3 | 9.31 | 9.18 | 149400 |
| 1740087000 | 9.3 | 0.01 | 0.11 | 9.38 | 9.38 | 9.22 | 73300 |
| 1740000540 | 9.2899999 | -0.09 | -0.96 | 9.38 | 9.38 | 9.27 | 141900 |
| 1739914140 | 9.38 | -0.79 | -7.77 | 9.51 | 9.51 | 9.3 | 143500 |
| 1739827800 | 10.17 | 0.21 | 2.11 | 9.98 | 10.18 | 9.98 | 169700 |
| 1739568600 | 9.96 | 0.29 | 3.00 | 9.69 | 9.97 | 9.69 | 156000 |
| 1739482140 | 9.67 | 0.1 | 1.04 | 9.57 | 9.69 | 9.53 | 115600 |
| 1739395740 | 9.57 | -0.31 | -3.14 | 9.86 | 9.86 | 9.57 | 340400 |
| 1739309400 | 9.88 | 0.22 | 2.28 | 9.83 | 9.94 | 9.77 | 294900 |
| 1739222940 | 9.66 | 0.03 | 0.31 | 9.64 | 9.75 | 9.61 | 106500 |
| 1738963800 | 9.63 | 0.02 | 0.21 | 9.68 | 9.7 | 9.58 | 354000 |
| 1738877340 | 9.61 | 0 | 0.00 | 9.6 | 9.67 | 9.39 | 348600 |
| 1738790940 | 9.61 | 0.16 | 1.69 | 9.45 | 9.68 | 9.45 | 261100 |
| 1738704600 | 9.45 | -0.05 | -0.53 | 9.51 | 9.58 | 9.45 | 255700 |
| 1738618200 | 9.5 | -0.12 | -1.25 | 9.6199999 | 9.6199999 | 9.47 | 98100 |
| 1738358940 | 9.6199999 | -0.02 | -0.21 | 9.64 | 9.74 | 9.61 | 54800 |
| 1738272540 | 9.64 | 0.19 | 2.01 | 9.45 | 9.7 | 9.45 | 84400 |
| 1738186200 | 9.45 | 0.01 | 0.11 | 9.45 | 9.57 | 9.43 | 41400 |
| 1738099740 | 9.44 | -0.01 | -0.11 | 9.45 | 9.5399999 | 9.38 | 77000 |
| 1738013340 | 9.45 | 0.15 | 1.61 | 9.26 | 9.52 | 9.13 | 181800 |
| 1737754200 | 9.3 | -0.01 | -0.11 | 9.32 | 9.35 | 9.27 | 63600 |
| 1737667740 | 9.31 | 0 | 0.00 | 9.34 | 9.44 | 9.3 | 99900 |
| 1737581400 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1737495000 | 9.31 | 0 | 0.00 | 9.31 | 9.33 | 9.26 | 77900 |
| 1737408600 | 9.31 | 0.13 | 1.42 | 9.2 | 9.34 | 9.14 | 98000 |
| 1737149400 | 9.18 | 0.03 | 0.33 | 9.19 | 9.25 | 9.13 | 78700 |
| 1737062940 | 9.15 | -0.01 | -0.11 | 9.14 | 9.24 | 9.1199999 | 111800 |
| 1736976540 | 9.16 | 0.28 | 3.15 | 8.88 | 9.24 | 8.88 | 206200 |
| 1736890140 | 8.88 | -0.08 | -0.89 | 8.95 | 8.95 | 8.85 | 57100 |
| 1736803740 | 8.96 | 0.12 | 1.36 | 8.88 | 8.98 | 8.86 | 76800 |
| 1736544540 | 8.84 | -0.12 | -1.34 | 9.05 | 9.05 | 8.84 | 97000 |
| 1736458140 | 8.96 | 0.08 | 0.90 | 8.89 | 9.03 | 8.89 | 59300 |
| 1736371740 | 8.88 | -0.18 | -1.99 | 9.1 | 9.11 | 8.88 | 202900 |
| 1736285400 | 9.06 | 0.11 | 1.23 | 9.01 | 9.14 | 9.01 | 139300 |
| 1736198940 | 8.95 | 0.21 | 2.40 | 8.85 | 9.03 | 8.81 | 181100 |
| 1735939740 | 8.74 | -0.13 | -1.47 | 8.9 | 8.92 | 8.72 | 187600 |
| 1735853400 | 8.8699999 | -0.12 | -1.33 | 9 | 9 | 8.85 | 139800 |
| 1735594200 | 8.99 | -0.01 | -0.11 | 9.02 | 9.0399999 | 8.97 | 96300 |
| 1735334940 | 9 | -0.13 | -1.42 | 9.13 | 9.13 | 9 | 127400 |
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
