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 | -0.03 | -0.323275862069 | 9.28 | 9.5 | 8.97 | 8736 | 9.16851789 | CS |
| 4 | 0.27 | 3.00668151448 | 8.98 | 9.58 | 8.76 | 16614 | 8.98716707 | CS |
| 12 | 0.13 | 1.42543859649 | 9.12 | 9.99 | 8.76 | 14734 | 9.19853355 | CS |
| 26 | 1.03 | 12.5304136253 | 8.22 | 11 | 7.97 | 15808 | 9.29500258 | CS |
| 52 | 0.92 | 11.0444177671 | 8.33 | 11 | 7.8 | 15063 | 9.08690849 | CS |
| 156 | -2.84 | -23.4904880066 | 12.09 | 13.98 | 7.8 | 14228 | 10.2857806 | CS |
| 260 | -5.5 | -37.2881355932 | 14.75 | 15.35 | 7.8 | 23683 | 11.67620758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 9.25 | 0.06 | 0.65 | 9.28 | 9.28 | 9.25 | 5917 |
| 1715898900 | 9.19 | 0.09 | 0.99 | 9.14 | 9.3 | 9.02 | 12998 |
| 1715812500 | 9.1 | -0.03 | -0.33 | 9.17 | 9.2106999 | 9.1 | 6574 |
| 1715726100 | 9.13 | -0.07 | -0.76 | 9.21 | 9.255 | 8.97 | 16108 |
| 1715639700 | 9.2 | -0.11 | -1.18 | 9.2899999 | 9.2899999 | 9.1199999 | 3094 |
| 1715380500 | 9.31 | -0.02 | -0.21 | 9.28 | 9.5 | 9.13 | 4907 |
| 1715294100 | 9.33 | 0.13 | 1.41 | 9.08 | 9.35 | 9.08 | 13750 |
| 1715207700 | 9.2 | 0.14 | 1.55 | 8.96 | 9.215 | 8.96 | 14849 |
| 1715121300 | 9.06 | 0.26 | 2.95 | 8.86 | 9.13 | 8.86 | 14307 |
| 1715034900 | 8.8 | -0.35 | -3.83 | 9.14 | 9.58 | 8.76 | 84558 |
| 1714775700 | 9.15 | 0.16 | 1.78 | 9 | 9.27 | 8.93 | 19130 |
| 1714689300 | 8.99 | 0.1 | 1.12 | 8.88 | 8.99 | 8.8 | 13940 |
| 1714602900 | 8.89 | 0.04 | 0.40 | 8.88 | 8.96 | 8.8 | 13243 |
| 1714516500 | 8.855 | -0.04 | -0.39 | 8.85 | 8.9 | 8.76 | 20577 |
| 1714430100 | 8.89 | -0.11 | -1.22 | 9 | 9 | 8.82 | 15393 |
| 1714170900 | 9 | 0.04 | 0.45 | 8.98 | 9 | 8.8701 | 21891 |
| 1714084500 | 8.96 | 0.01 | 0.11 | 8.9151 | 8.9899 | 8.8699999 | 14284 |
| 1713998100 | 8.95 | 0 | 0.00 | 8.83 | 8.9999 | 8.81 | 10676 |
| 1713911700 | 8.95 | -0.14 | -1.54 | 9.08 | 9.09 | 8.9 | 11135 |
| 1713825300 | 9.09 | -0.01 | -0.11 | 9.08 | 9.1 | 8.96 | 9965 |
| 1713566100 | 9.1 | 0.07 | 0.83 | 8.98 | 9.1 | 8.8699999 | 10894 |
| 1713479700 | 9.025 | 0.08 | 0.84 | 8.97 | 9.08 | 8.8717 | 13047 |
| 1713393300 | 8.95 | 0.09 | 1.02 | 8.97 | 9.06 | 8.84 | 7814 |
| 1713306900 | 8.86 | -0.05 | -0.56 | 8.955 | 9.07 | 8.86 | 7520 |
| 1713220500 | 8.91 | -0.1 | -1.11 | 9.07 | 9.07 | 8.91 | 36559 |
| 1712961300 | 9.01 | -0.09 | -0.93 | 9.14 | 9.17 | 9.01 | 9562 |
| 1712874900 | 9.095 | -0.03 | -0.27 | 9.2 | 9.34 | 9.08 | 30176 |
| 1712788500 | 9.1199999 | -0.18 | -1.94 | 9.3 | 9.3699999 | 9.06 | 25350 |
| 1712702100 | 9.3 | -0.05 | -0.53 | 9.38 | 9.38 | 9.22 | 4133 |
| 1712615700 | 9.35 | 0.04 | 0.43 | 9.41 | 9.41 | 9.1199999 | 6712 |
| 1712356500 | 9.31 | 0.01 | 0.11 | 9.35 | 9.38 | 9.28 | 15899 |
| 1712270100 | 9.3 | -0.03 | -0.32 | 9.44 | 9.44 | 9.23 | 9344 |
| 1712183700 | 9.33 | -0.1 | -1.06 | 9.36 | 9.4 | 9.18 | 19989 |
| 1712097300 | 9.43 | -0.03 | -0.32 | 9.28 | 9.6298999 | 9.2701 | 15936 |
| 1712010900 | 9.46 | -0.35 | -3.57 | 9.67 | 9.9436 | 9.4101 | 12519 |
| 1711665300 | 9.81 | -0.09 | -0.91 | 9.82 | 9.99 | 9.73 | 8349 |
| 1711578900 | 9.9 | 0.13 | 1.33 | 9.75 | 9.93 | 9.68 | 12309 |
| 1711492500 | 9.77 | 0.01 | 0.10 | 9.77 | 9.77 | 9.59 | 7860 |
| 1711406100 | 9.76 | 0.46 | 4.95 | 9.26 | 9.91 | 9.11 | 77179 |
| 1711146900 | 9.3 | -0.06 | -0.64 | 9.2899999 | 9.3739 | 9.285 | 5346 |
| 1711060500 | 9.36 | 0.01 | 0.11 | 9.34 | 9.36 | 9.22 | 10110 |
| 1710974100 | 9.35 | 0.05 | 0.54 | 9.23 | 9.35 | 9.1615 | 11358 |
| 1710887700 | 9.3 | 0.05 | 0.54 | 9.22 | 9.34 | 9.22 | 6095 |
| 1710801300 | 9.25 | -0.01 | -0.11 | 9.28 | 9.3 | 9.0828 | 5095 |
| 1710542100 | 9.26 | 0.05 | 0.54 | 9.06 | 9.28 | 9.06 | 51093 |
| 1710455700 | 9.21 | -0.17 | -1.81 | 9.31 | 9.31 | 9.155 | 26489 |
| 1710369300 | 9.38 | 0.05 | 0.54 | 9.3 | 9.38 | 9.3 | 6319 |
| 1710282900 | 9.33 | -0.08 | -0.85 | 9.38 | 9.42 | 9.27 | 6240 |
| 1710196500 | 9.41 | -0.03 | -0.32 | 9.47 | 9.5 | 9.3 | 4373 |
| 1709940900 | 9.44 | 0.03 | 0.32 | 9.48 | 9.48 | 9.36 | 8712 |
| 1709854500 | 9.41 | 0.04 | 0.43 | 9.42 | 9.47 | 9.3699999 | 4935 |
| 1709768100 | 9.3699999 | 0.07 | 0.75 | 9.38 | 9.38 | 9.18 | 5830 |
| 1709681700 | 9.3 | 0.14 | 1.53 | 9.17 | 9.33 | 9.1199999 | 6526 |
| 1709595300 | 9.16 | -0.09 | -0.97 | 9.2899999 | 9.2899999 | 9.075 | 9825 |
| 1709336100 | 9.25 | -0.07 | -0.75 | 9.32 | 9.32 | 9.17 | 12492 |
| 1709249700 | 9.32 | 0.07 | 0.76 | 9.36 | 9.36 | 9.25 | 16201 |
| 1709163300 | 9.25 | -0.03 | -0.32 | 9.13 | 9.33 | 9.13 | 8251 |
| 1709076900 | 9.28 | 0.07 | 0.76 | 9.35 | 9.35 | 9.21 | 3586 |
| 1708990500 | 9.21 | -0.05 | -0.54 | 9.26 | 9.26 | 9.0728 | 4305 |
| 1708731300 | 9.26 | 0.11 | 1.20 | 9.1199999 | 9.26 | 9.1199999 | 3571 |
| 1708644900 | 9.15 | -0.06 | -0.65 | 9.06 | 9.2287 | 9.02 | 12881 |
| 1708558500 | 9.21 | -0.05 | -0.54 | 9.27 | 9.27 | 9.02 | 12427 |
| 1708472100 | 9.26 | -0.15 | -1.59 | 9.27 | 9.63 | 9.26 | 14688 |
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
