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 | -0.13 | -1.26829268293 | 10.25 | 10.64 | 10.01 | 1004380 | 10.3139963 | CS |
| 4 | 0.6 | 6.3025210084 | 9.52 | 10.64 | 9.19 | 968655 | 9.95296932 | CS |
| 12 | 0.32 | 3.26530612245 | 9.8 | 10.64 | 8.9 | 929039 | 9.85009731 | CS |
| 26 | 0.08 | 0.796812749004 | 10.04 | 11.07 | 8.9 | 1014150 | 9.94392836 | CS |
| 52 | 0.69 | 7.31707317073 | 9.43 | 12.29 | 8.9 | 1184961 | 10.38797415 | CS |
| 156 | 7.11633996 | 236.922283655 | 3.00366004 | 13.175 | 1.68498002 | 907821 | 8.84874815 | CS |
| 260 | 9.00944499 | 811.256075464 | 1.11055501 | 13.175 | 1.03285501 | 605804 | 8.16516783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856600 | 10.25 | -0.12 | -1.16 | 10.42 | 10.42 | 10.17 | 828100 |
| 1721770140 | 10.37 | -0.25 | -2.35 | 10.57 | 10.61 | 10.37 | 693600 |
| 1721683800 | 10.62 | 0.43 | 4.22 | 10.32 | 10.64 | 10.28 | 1272500 |
| 1721424600 | 10.19 | 0.01 | 0.10 | 10.1 | 10.31 | 10.1 | 1234000 |
| 1721338200 | 10.18 | -0.08 | -0.78 | 10.25 | 10.25 | 10.03 | 993700 |
| 1721251800 | 10.26 | 0.16 | 1.58 | 10.05 | 10.27 | 10.05 | 978800 |
| 1721165340 | 10.1 | 0.03 | 0.30 | 10.06 | 10.12 | 9.99 | 555900 |
| 1721079000 | 10.07 | 0.01 | 0.10 | 10.03 | 10.12 | 9.97 | 1266400 |
| 1720819800 | 10.06 | 0.17 | 1.72 | 9.9 | 10.09 | 9.84 | 1043300 |
| 1720733400 | 9.89 | 0.02 | 0.20 | 9.8699999 | 10.05 | 9.8 | 1463500 |
| 1720647000 | 9.8699999 | 0.1 | 1.02 | 9.77 | 9.91 | 9.75 | 719200 |
| 1720560540 | 9.77 | -0.06 | -0.61 | 9.75 | 9.85 | 9.73 | 764600 |
| 1720474200 | 9.83 | -0.05 | -0.51 | 9.8699999 | 9.94 | 9.7 | 951400 |
| 1720215000 | 9.88 | -0.06 | -0.60 | 9.92 | 9.98 | 9.72 | 921700 |
| 1720128540 | 9.94 | 0.28 | 2.90 | 9.7 | 10 | 9.7 | 1608900 |
| 1720042200 | 9.66 | 0.32 | 3.43 | 9.35 | 9.73 | 9.32 | 700700 |
| 1719955800 | 9.34 | 0.05 | 0.54 | 9.27 | 9.38 | 9.19 | 764500 |
| 1719869400 | 9.2899999 | -0.3 | -3.13 | 9.36 | 9.73 | 9.25 | 1013700 |
| 1719610200 | 9.59 | 0.04 | 0.42 | 9.6 | 9.72 | 9.5 | 795200 |
| 1719523800 | 9.55 | 0.08 | 0.84 | 9.52 | 9.65 | 9.35 | 803400 |
| 1719437400 | 9.47 | 0.18 | 1.94 | 9.33 | 9.5 | 9.25 | 1111400 |
| 1719351000 | 9.2899999 | 0.04 | 0.43 | 9.28 | 9.36 | 9.23 | 562200 |
| 1719264600 | 9.25 | 0.2 | 2.21 | 9.0399999 | 9.2899999 | 9.02 | 839700 |
| 1719005400 | 9.05 | 0 | 0.00 | 9 | 9.06 | 8.9 | 984500 |
| 1718918940 | 9.05 | -0.52 | -5.43 | 9.6 | 9.61 | 8.96 | 3603800 |
| 1718832540 | 9.57 | -0.21 | -2.15 | 9.73 | 9.78 | 9.51 | 1330300 |
| 1718746200 | 9.78 | -0.01 | -0.10 | 9.73 | 9.89 | 9.71 | 705300 |
| 1718659800 | 9.7899999 | -0.14 | -1.41 | 9.88 | 9.88 | 9.73 | 502000 |
| 1718400600 | 9.93 | 0.01 | 0.10 | 9.86 | 9.96 | 9.81 | 742400 |
| 1718314200 | 9.92 | 0.08 | 0.81 | 9.88 | 10.05 | 9.73 | 715400 |
| 1718227800 | 9.84 | -0.09 | -0.91 | 9.99 | 10 | 9.72 | 582000 |
| 1718141400 | 9.93 | 0.13 | 1.33 | 9.72 | 9.98 | 9.72 | 552700 |
| 1718055000 | 9.8 | -0.06 | -0.61 | 9.82 | 10.06 | 9.67 | 892700 |
| 1717795800 | 9.86 | -0.06 | -0.60 | 9.85 | 9.99 | 9.78 | 777500 |
| 1717709400 | 9.92 | 0.24 | 2.48 | 9.7 | 9.96 | 9.7 | 922100 |
| 1717622940 | 9.68 | -0.15 | -1.53 | 9.82 | 9.95 | 9.68 | 1124200 |
| 1717536600 | 9.83 | -0.01 | -0.10 | 9.8699999 | 9.88 | 9.6 | 1432600 |
| 1717450200 | 9.84 | -0.04 | -0.40 | 9.88 | 10.09 | 9.84 | 654200 |
| 1717191000 | 9.88 | -0.01 | -0.10 | 9.91 | 9.93 | 9.74 | 683400 |
| 1717018140 | 9.89 | 0.1 | 1.02 | 9.75 | 9.96 | 9.68 | 656200 |
| 1716931740 | 9.7899999 | 0.03 | 0.31 | 9.77 | 9.94 | 9.73 | 511400 |
| 1716845340 | 9.76 | -0.12 | -1.21 | 9.81 | 9.86 | 9.76 | 236200 |
| 1716586200 | 9.88 | -0.08 | -0.80 | 9.96 | 9.96 | 9.75 | 951300 |
| 1716499800 | 9.96 | -0.07 | -0.70 | 10.07 | 10.08 | 9.89 | 722100 |
| 1716413340 | 10.03 | -0.17 | -1.67 | 10.19 | 10.22 | 10.01 | 577000 |
| 1716327000 | 10.2 | 0.02 | 0.20 | 10.23 | 10.3 | 10.07 | 779600 |
| 1716240600 | 10.18 | 0.29 | 2.93 | 9.9 | 10.23 | 9.9 | 1257900 |
| 1715981400 | 9.89 | -0.11 | -1.10 | 10 | 10.01 | 9.89 | 659700 |
| 1715895000 | 10 | 0 | 0.00 | 10.07 | 10.11 | 9.97 | 799400 |
| 1715808600 | 10 | 0.04 | 0.40 | 10.03 | 10.16 | 10 | 627200 |
| 1715722200 | 9.96 | 0.01 | 0.10 | 9.97 | 10.13 | 9.86 | 907700 |
| 1715635800 | 9.95 | -0.06 | -0.60 | 10.01 | 10.2 | 9.91 | 792500 |
| 1715376600 | 10.01 | -0.03 | -0.30 | 10.06 | 10.23 | 9.95 | 854600 |
| 1715290140 | 10.04 | -0.04 | -0.40 | 10.01 | 10.09 | 9.91 | 633900 |
| 1715203800 | 10.08 | 0.05 | 0.50 | 10.03 | 10.17 | 9.93 | 705200 |
| 1715117400 | 10.03 | -0.07 | -0.69 | 10.16 | 10.25 | 10.01 | 501600 |
| 1715031000 | 10.1 | -0.15 | -1.46 | 10.26 | 10.35 | 10.07 | 984600 |
| 1714771800 | 10.25 | 0.03 | 0.29 | 10.38 | 10.41 | 10.22 | 1213100 |
| 1714685400 | 10.22 | 0.62 | 6.46 | 9.8 | 10.44 | 9.8 | 2350600 |
| 1714512600 | 9.6 | -0.15 | -1.54 | 9.78 | 9.98 | 9.6 | 1061600 |
| 1714426200 | 9.75 | -0.12 | -1.22 | 9.8699999 | 9.91 | 9.75 | 373600 |
| 1714167000 | 9.8699999 | 0.24 | 2.49 | 9.65 | 9.9 | 9.65 | 650100 |
| 1714080540 | 9.63 | -0.03 | -0.31 | 9.66 | 9.73 | 9.47 | 878200 |
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
