We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 2.0697167756 | 9.18 | 9.57 | 9.09 | 2448427 | 9.29612077 | CS |
| 4 | -0.65 | -6.4870259481 | 10.02 | 10.05 | 9.055 | 3254257 | 9.51021039 | CS |
| 12 | -2.05 | -17.9509632224 | 11.42 | 11.42 | 9.055 | 3747116 | 10.16050323 | CS |
| 26 | 0.41 | 4.57589285714 | 8.96 | 12.62 | 8.68 | 3420054 | 10.47192837 | CS |
| 52 | -1.72 | -15.5094679892 | 11.09 | 12.62 | 8.68 | 3011227 | 10.56846493 | CS |
| 156 | -14.7 | -61.0718737017 | 24.07 | 24.41 | 8.68 | 2392894 | 13.88921635 | CS |
| 260 | -16.16 | -63.2980806894 | 25.53 | 29.5475 | 8.68 | 2220925 | 15.6364019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 9.3699999 | 0.02 | 0.21 | 9.38 | 9.57 | 9.34 | 3239268 |
| 1714171200 | 9.35 | 0.11 | 1.19 | 9.22 | 9.4149999 | 9.2 | 2545477 |
| 1714084800 | 9.24 | -0.11 | -1.18 | 9.335 | 9.335 | 9.15 | 2046440 |
| 1713998400 | 9.35 | 0.04 | 0.43 | 9.26 | 9.38 | 9.1199999 | 2903866 |
| 1713912000 | 9.31 | 0.12 | 1.31 | 9.17 | 9.405 | 9.17 | 2707734 |
| 1713825600 | 9.19 | 0.02 | 0.22 | 9.18 | 9.26 | 9.09 | 2038620 |
| 1713566400 | 9.17 | 0.02 | 0.22 | 9.15 | 9.21 | 9.1 | 1888967 |
| 1713480000 | 9.15 | 0.01 | 0.11 | 9.13 | 9.24 | 9.055 | 2777560 |
| 1713393600 | 9.14 | -0.05 | -0.54 | 9.27 | 9.2899999 | 9.14 | 1766427 |
| 1713307200 | 9.19 | -0.2 | -2.13 | 9.2899999 | 9.33 | 9.155 | 3072649 |
| 1713220800 | 9.39 | -0.03 | -0.32 | 9.44 | 9.55 | 9.3425 | 4059985 |
| 1712961600 | 9.42 | -0.2 | -2.08 | 9.51 | 9.5399999 | 9.35 | 3131859 |
| 1712875200 | 9.6199999 | 0.04 | 0.42 | 9.65 | 9.67 | 9.45 | 2625562 |
| 1712788800 | 9.58 | -0.26 | -2.64 | 9.58 | 9.655 | 9.49 | 3387069 |
| 1712702400 | 9.84 | 0.23 | 2.39 | 9.64 | 9.9 | 9.6199999 | 4101686 |
| 1712616000 | 9.61 | 0.12 | 1.26 | 9.52 | 9.615 | 9.465 | 2849046 |
| 1712356800 | 9.49 | -0.08 | -0.84 | 9.51 | 9.55 | 9.39 | 3003434 |
| 1712270400 | 9.57 | -0.09 | -0.93 | 9.69 | 9.795 | 9.52 | 3413224 |
| 1712184000 | 9.66 | -0.13 | -1.33 | 9.73 | 9.77 | 9.625 | 6153005 |
| 1712097600 | 9.7899999 | -0.16 | -1.61 | 9.94 | 9.955 | 9.7899999 | 7634145 |
| 1712011200 | 9.95 | -0.09 | -0.90 | 10.02 | 10.05 | 9.83 | 2978387 |
| 1711665600 | 10.04 | 0.08 | 0.80 | 9.96 | 10.195 | 9.96 | 4267194 |
| 1711579200 | 9.96 | 0.26 | 2.68 | 9.7899999 | 9.98 | 9.76 | 3501652 |
| 1711492800 | 9.7 | 0.1 | 1.04 | 9.66 | 9.75 | 9.53 | 3627420 |
| 1711406400 | 9.6 | 0.24 | 2.56 | 9.48 | 9.66 | 9.39 | 4576533 |
| 1711147200 | 9.36 | -0.3 | -3.11 | 9.68 | 9.69 | 9.24 | 5740151 |
| 1711060800 | 9.66 | -0.36 | -3.59 | 10.07 | 10.07 | 9.64 | 5311616 |
| 1710974400 | 10.02 | 0.17 | 1.73 | 9.85 | 10.02 | 9.81 | 3829385 |
| 1710888000 | 9.85 | -0.03 | -0.30 | 9.88 | 10.01 | 9.825 | 4298893 |
| 1710801600 | 9.88 | -0.31 | -3.04 | 10.04 | 10.09 | 9.85 | 4430911 |
| 1710542400 | 10.19 | 0.15 | 1.49 | 10.17 | 10.2 | 10.09 | 4250263 |
| 1710456000 | 10.04 | -0.23 | -2.24 | 10.23 | 10.29 | 9.99 | 3249142 |
| 1710369600 | 10.27 | -0.21 | -2.00 | 10.45 | 10.55 | 10.25 | 1582205 |
| 1710283200 | 10.48 | 0.03 | 0.29 | 10.47 | 10.55 | 10.425 | 2059109 |
| 1710196800 | 10.45 | 0.01 | 0.10 | 10.36 | 10.47 | 10.315 | 2257062 |
| 1709941200 | 10.44 | 0.03 | 0.29 | 10.47 | 10.57 | 10.42 | 2550472 |
| 1709854800 | 10.41 | 0.06 | 0.58 | 10.48 | 10.48 | 10.3 | 2472632 |
| 1709768400 | 10.35 | -0.02 | -0.19 | 10.39 | 10.59 | 10.34 | 2345821 |
| 1709682000 | 10.37 | -0.15 | -1.43 | 10.48 | 10.58 | 10.35 | 2329528 |
| 1709595600 | 10.52 | -0.08 | -0.75 | 10.61 | 10.63 | 10.47 | 1478419 |
| 1709336400 | 10.6 | 0.06 | 0.57 | 10.53 | 10.67 | 10.41 | 2363996 |
| 1709250000 | 10.54 | 0.08 | 0.76 | 10.56 | 10.58 | 10.435 | 3719099 |
| 1709163600 | 10.46 | -0.09 | -0.85 | 10.5 | 10.605 | 10.405 | 3974692 |
| 1709077200 | 10.55 | -0.02 | -0.19 | 10.59 | 10.66 | 10.4875 | 5008809 |
| 1708990800 | 10.57 | -0.07 | -0.66 | 10.62 | 10.67 | 10.46 | 4357220 |
| 1708731600 | 10.64 | -0.04 | -0.37 | 10.61 | 10.76 | 10.58 | 5261030 |
| 1708645200 | 10.68 | 0.16 | 1.52 | 10.54 | 10.75 | 10.52 | 4118962 |
| 1708558800 | 10.52 | -0.09 | -0.85 | 10.61 | 10.71 | 10.395 | 3485469 |
| 1708472400 | 10.61 | -0.07 | -0.66 | 10.6 | 10.77 | 10.545 | 7428981 |
| 1708126800 | 10.68 | -0.17 | -1.57 | 10.75 | 10.94 | 10.49 | 5006082 |
| 1708040400 | 10.85 | -0.13 | -1.18 | 11 | 11.35 | 10.79 | 5478422 |
| 1707954000 | 10.98 | 0.1 | 0.92 | 11 | 11.02 | 10.84 | 3920475 |
| 1707867600 | 10.88 | -0.33 | -2.94 | 10.92 | 10.92 | 10.725 | 2764830 |
| 1707781200 | 11.21 | 0.12 | 1.08 | 11.12 | 11.295 | 11.09 | 2338956 |
| 1707522000 | 11.09 | 0.05 | 0.45 | 11.09 | 11.1 | 10.9 | 2676733 |
| 1707435600 | 11.04 | 0.09 | 0.82 | 10.98 | 11.11 | 10.89 | 2884227 |
| 1707349200 | 10.95 | 0.07 | 0.64 | 10.89 | 11.005 | 10.63 | 3271604 |
| 1707262800 | 10.88 | -0.32 | -2.86 | 11.23 | 11.32 | 10.78 | 15501489 |
| 1707176400 | 11.2 | -0.41 | -3.53 | 11.42 | 11.42 | 11.05 | 4528119 |
| 1706917200 | 11.61 | -0.18 | -1.53 | 11.69 | 11.7 | 11.49 | 2691178 |
| 1706830800 | 11.79 | 0.2 | 1.73 | 11.63 | 11.81 | 11.54 | 2460885 |
| 1706744400 | 11.59 | -0.25 | -2.11 | 11.79 | 12.01 | 11.59 | 1653669 |
| 1706658000 | 11.84 | -0.16 | -1.33 | 11.98 | 12 | 11.815 | 2331615 |
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
