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 | -0.71 | -7.17171717172 | 9.9 | 9.98 | 9.13 | 40260 | 9.58824143 | CS |
| 4 | -0.07 | -0.755939524838 | 9.26 | 10.48 | 9.13 | 40315 | 9.95369714 | CS |
| 12 | -0.31 | -3.26315789474 | 9.5 | 10.48 | 7.72 | 51786 | 8.99677227 | CS |
| 26 | -2.23 | -19.527145359 | 11.42 | 11.6 | 7.72 | 38943 | 9.58247006 | CS |
| 52 | -0.78 | -7.82347041123 | 9.97 | 12.1 | 7.72 | 27977 | 9.82856401 | CS |
| 156 | -4.03 | -30.4841149773 | 13.22 | 13.94 | 6.62 | 20994 | 9.88035075 | CS |
| 260 | 0.94 | 11.3939393939 | 8.25 | 14 | 3.76 | 19140 | 9.98105877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 9.5399999 | 0.13 | 1.38 | 9.4 | 9.55 | 9.23 | 38100 |
| 1721943000 | 9.41 | -0.19 | -1.98 | 9.61 | 9.61 | 9.13 | 72000 |
| 1721856600 | 9.6 | -0.15 | -1.54 | 9.74 | 9.74 | 9.6 | 24200 |
| 1721770140 | 9.75 | -0.07 | -0.71 | 9.64 | 9.75 | 9.6 | 16300 |
| 1721683800 | 9.82 | -0.03 | -0.30 | 9.9 | 9.98 | 9.82 | 50700 |
| 1721424600 | 9.85 | -0.42 | -4.09 | 10.17 | 10.22 | 9.71 | 69800 |
| 1721338200 | 10.27 | -0.13 | -1.25 | 10.4 | 10.47 | 10.14 | 60000 |
| 1721251800 | 10.4 | 0.09 | 0.87 | 10.2 | 10.4 | 10.15 | 43500 |
| 1721165340 | 10.31 | 0 | 0.00 | 10.28 | 10.31 | 10.11 | 37100 |
| 1721079000 | 10.31 | -0.17 | -1.62 | 10.26 | 10.45 | 10.21 | 23700 |
| 1720819800 | 10.48 | 0.18 | 1.75 | 10.21 | 10.48 | 10.18 | 50700 |
| 1720733400 | 10.3 | 0.14 | 1.38 | 10.19 | 10.3 | 10.14 | 19700 |
| 1720647000 | 10.16 | 0.08 | 0.79 | 10.04 | 10.16 | 9.98 | 16400 |
| 1720560540 | 10.08 | 0.25 | 2.54 | 9.81 | 10.08 | 9.72 | 16100 |
| 1720474200 | 9.83 | -0.27 | -2.67 | 10.07 | 10.07 | 9.73 | 48300 |
| 1720215000 | 10.1 | 0.03 | 0.30 | 9.98 | 10.1 | 9.92 | 15900 |
| 1720128540 | 10.07 | 0.08 | 0.80 | 9.93 | 10.09 | 9.8699999 | 25600 |
| 1720042200 | 9.99 | 0.4 | 4.17 | 9.58 | 10 | 9.58 | 129400 |
| 1719955800 | 9.59 | 0.14 | 1.48 | 9.44 | 9.59 | 9.35 | 17000 |
| 1719869400 | 9.45 | 0.19 | 2.05 | 9.26 | 9.5399999 | 9.2 | 31800 |
| 1719610200 | 9.26 | -0.09 | -0.96 | 9.47 | 9.49 | 9.2 | 57300 |
| 1719523800 | 9.35 | 0.21 | 2.30 | 9.15 | 9.35 | 9.1 | 16800 |
| 1719437400 | 9.14 | 0.03 | 0.33 | 8.98 | 9.24 | 8.98 | 39300 |
| 1719351000 | 9.11 | 0.18 | 2.02 | 9.1 | 9.26 | 8.89 | 374200 |
| 1719264600 | 8.93 | 0.41 | 4.81 | 8.55 | 9 | 8.49 | 43700 |
| 1719005400 | 8.52 | 0.07 | 0.83 | 8.49 | 8.63 | 8.35 | 37700 |
| 1718918940 | 8.45 | 0.39 | 4.84 | 8.22 | 8.48 | 8.11 | 164100 |
| 1718832540 | 8.06 | 0.28 | 3.60 | 7.75 | 8.07 | 7.75 | 43500 |
| 1718746200 | 7.78 | 0.04 | 0.52 | 7.78 | 7.89 | 7.72 | 38400 |
| 1718659800 | 7.74 | -0.17 | -2.15 | 7.9 | 7.91 | 7.74 | 32600 |
| 1718400600 | 7.91 | 0 | 0.00 | 7.92 | 7.93 | 7.86 | 43300 |
| 1718314200 | 7.91 | -0.01 | -0.13 | 7.95 | 7.95 | 7.83 | 28300 |
| 1718227800 | 7.92 | 0.01 | 0.13 | 7.99 | 8.13 | 7.92 | 27800 |
| 1718141400 | 7.91 | -0.01 | -0.13 | 7.92 | 7.98 | 7.88 | 14100 |
| 1718055000 | 7.92 | -0.18 | -2.22 | 8.01 | 8.02 | 7.85 | 47300 |
| 1717795800 | 8.1 | 0.08 | 1.00 | 8.02 | 8.1 | 7.94 | 20600 |
| 1717709400 | 8.02 | 0.17 | 2.17 | 7.84 | 8.13 | 7.84 | 16100 |
| 1717622940 | 7.85 | -0.11 | -1.38 | 8 | 8.13 | 7.8 | 88800 |
| 1717536600 | 7.96 | -0.16 | -1.97 | 8.1199999 | 8.1199999 | 7.95 | 52700 |
| 1717450200 | 8.1199999 | -0.08 | -0.98 | 8.2 | 8.23 | 8.1 | 39500 |
| 1717191000 | 8.2 | -0.19 | -2.26 | 8.39 | 8.39 | 8.2 | 28900 |
| 1717018140 | 8.39 | -0.14 | -1.64 | 8.53 | 8.53 | 8.27 | 76600 |
| 1716931740 | 8.53 | -0.16 | -1.84 | 8.7899999 | 8.7899999 | 8.5 | 51800 |
| 1716845340 | 8.69 | 0.19 | 2.24 | 8.64 | 8.7 | 8.58 | 26300 |
| 1716586200 | 8.5 | -0.13 | -1.51 | 8.65 | 8.72 | 8.5 | 93800 |
| 1716499800 | 8.63 | -0.17 | -1.93 | 8.7899999 | 8.7899999 | 8.63 | 26600 |
| 1716413340 | 8.8 | 0.1 | 1.15 | 8.75 | 8.85 | 8.58 | 75500 |
| 1716327000 | 8.7 | -0.02 | -0.23 | 8.68 | 8.78 | 8.5 | 61400 |
| 1716240600 | 8.72 | -0.1 | -1.13 | 8.82 | 8.82 | 8.61 | 46600 |
| 1715981400 | 8.82 | -0.03 | -0.34 | 8.85 | 8.8699999 | 8.7 | 49800 |
| 1715895000 | 8.85 | 0 | 0.00 | 8.88 | 8.91 | 8.6199999 | 75500 |
| 1715808600 | 8.85 | -0.12 | -1.34 | 8.95 | 8.95 | 8.69 | 102500 |
| 1715722200 | 8.97 | -0.02 | -0.22 | 8.84 | 8.97 | 8.69 | 107600 |
| 1715635800 | 8.99 | -0.01 | -0.11 | 9 | 9 | 8.65 | 36000 |
| 1715376600 | 9 | -0.13 | -1.42 | 9.23 | 9.25 | 8.96 | 18700 |
| 1715290140 | 9.13 | -0.36 | -3.79 | 9.34 | 9.34 | 8.47 | 97600 |
| 1715203800 | 9.49 | -0.11 | -1.15 | 9.6 | 9.6 | 9.25 | 18000 |
| 1715117400 | 9.6 | 0 | 0.00 | 9.56 | 9.6 | 9.4 | 12700 |
| 1715031000 | 9.6 | 0.1 | 1.05 | 9.5 | 9.6 | 9.4 | 17100 |
| 1714771800 | 9.5 | 0.23 | 2.48 | 9.23 | 9.5 | 9.23 | 27000 |
| 1714685400 | 9.27 | 0.26 | 2.89 | 9.07 | 9.27 | 9.01 | 9900 |
| 1714512600 | 9.01 | -0.39 | -4.15 | 9.43 | 9.43 | 9.01 | 24300 |
| 1714426200 | 9.4 | -0.08 | -0.84 | 9.48 | 9.51 | 9.25 | 34200 |
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
