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 | -0.2 | -2.05973223481 | 9.71 | 9.9 | 9.1 | 476213 | 9.57683378 | CS |
| 4 | -0.43 | -4.32595573441 | 9.94 | 10.57 | 9.1 | 648084 | 9.70726659 | CS |
| 12 | -0.07 | -0.730688935282 | 9.58 | 11.35 | 8.88 | 799137 | 9.97788799 | CS |
| 26 | -0.13 | -1.34854771784 | 9.64 | 11.35 | 8.695 | 709008 | 9.76015885 | CS |
| 52 | -0.9 | -8.64553314121 | 10.41 | 12.35 | 8.26 | 792845 | 10.07710154 | CS |
| 156 | -6.14 | -39.2332268371 | 15.65 | 17.2899 | 8.2 | 659989 | 10.18423206 | CS |
| 260 | -6.14 | -39.2332268371 | 15.65 | 17.2899 | 8.2 | 659989 | 10.18423206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716590400 | 9.3 | 0.07 | 0.76 | 9.2899999 | 9.375 | 9.27 | 664230 |
| 1716504000 | 9.23 | -0.22 | -2.33 | 9.44 | 9.44 | 9.1 | 670990 |
| 1716417600 | 9.45 | -0.32 | -3.28 | 9.76 | 9.77 | 9.44 | 437924 |
| 1716331200 | 9.77 | 0.02 | 0.21 | 9.71 | 9.77 | 9.65 | 365199 |
| 1716244800 | 9.75 | -0.08 | -0.81 | 9.84 | 9.9 | 9.74 | 412226 |
| 1715985600 | 9.83 | 0.15 | 1.55 | 9.71 | 9.89 | 9.66 | 529877 |
| 1715899200 | 9.68 | 0.08 | 0.83 | 9.58 | 9.69 | 9.535 | 454202 |
| 1715812800 | 9.6 | 0.03 | 0.31 | 9.68 | 9.71 | 9.5 | 542444 |
| 1715726400 | 9.57 | -0.1 | -1.03 | 9.72 | 9.765 | 9.455 | 654204 |
| 1715640000 | 9.67 | -0.11 | -1.12 | 9.83 | 9.89 | 9.64 | 398947 |
| 1715380800 | 9.78 | -0.02 | -0.20 | 9.84 | 9.85 | 9.67 | 510011 |
| 1715294400 | 9.8 | -0.03 | -0.31 | 9.8699999 | 9.955 | 9.7225 | 841576 |
| 1715208000 | 9.83 | 0.07 | 0.72 | 9.6199999 | 9.865 | 9.565 | 701112 |
| 1715121600 | 9.76 | 0.26 | 2.74 | 9.57 | 9.84 | 9.52 | 718605 |
| 1715035200 | 9.5 | -0.3 | -3.06 | 9.85 | 9.9149999 | 9.43 | 1117439 |
| 1714776000 | 9.8 | -0.19 | -1.90 | 10.16 | 10.16 | 9.65 | 1105528 |
| 1714689600 | 9.99 | 0.48 | 5.05 | 9.83 | 10.57 | 9.8 | 1755130 |
| 1714603200 | 9.51 | 0.08 | 0.85 | 9.49 | 9.67 | 9.4 | 516436 |
| 1714516800 | 9.43 | -0.52 | -5.23 | 9.86 | 9.86 | 9.43 | 600200 |
| 1714430400 | 9.95 | 0.04 | 0.40 | 9.94 | 10.085 | 9.91 | 355196 |
| 1714171200 | 9.91 | 0.01 | 0.10 | 9.94 | 10.065 | 9.895 | 304761 |
| 1714084800 | 9.9 | -0.14 | -1.39 | 9.97 | 9.97 | 9.83 | 412350 |
| 1713998400 | 10.04 | -0.06 | -0.59 | 10.02 | 10.115 | 9.89 | 674255 |
| 1713912000 | 10.1 | 0.17 | 1.71 | 9.8699999 | 10.13 | 9.8699999 | 340110 |
| 1713825600 | 9.93 | -0.02 | -0.20 | 9.98 | 10.055 | 9.865 | 485594 |
| 1713566400 | 9.95 | 0.19 | 1.95 | 9.74 | 9.97 | 9.63 | 535082 |
| 1713480000 | 9.76 | -0.07 | -0.71 | 9.88 | 9.905 | 9.735 | 419242 |
| 1713393600 | 9.83 | -0.09 | -0.91 | 9.98 | 10.045 | 9.8 | 439946 |
| 1713307200 | 9.92 | -0.1 | -1.00 | 9.95 | 10.02 | 9.81 | 551374 |
| 1713220800 | 10.02 | -0.29 | -2.81 | 10.33 | 10.4 | 10.02 | 407634 |
| 1712961600 | 10.31 | -0.26 | -2.46 | 10.49 | 10.54 | 10.2 | 476639 |
| 1712875200 | 10.57 | 0.12 | 1.15 | 10.56 | 10.655 | 10.515 | 536365 |
| 1712788800 | 10.45 | -0.32 | -2.97 | 10.63 | 10.755 | 10.36 | 535364 |
| 1712702400 | 10.77 | 0.06 | 0.56 | 10.69 | 10.79 | 10.56 | 1293535 |
| 1712616000 | 10.71 | -0.01 | -0.09 | 10.8 | 10.855 | 10.67 | 273058 |
| 1712356800 | 10.72 | -0.02 | -0.19 | 10.73 | 10.76 | 10.58 | 405834 |
| 1712270400 | 10.74 | -0.3 | -2.72 | 11.2 | 11.205 | 10.72 | 575086 |
| 1712184000 | 11.04 | 0.15 | 1.38 | 10.85 | 11.09 | 10.83 | 705097 |
| 1712097600 | 10.89 | -0.06 | -0.55 | 10.79 | 11.01 | 10.75 | 702874 |
| 1712011200 | 10.95 | -0.2 | -1.79 | 11.15 | 11.15 | 10.87 | 613682 |
| 1711665600 | 11.15 | 0.1 | 0.90 | 11.13 | 11.35 | 10.99 | 1612848 |
| 1711579200 | 11.05 | 0.29 | 2.70 | 10.77 | 11.125 | 10.76 | 1193340 |
| 1711492800 | 10.76 | 0.24 | 2.28 | 10.64 | 10.97 | 10.565 | 3600502 |
| 1711406400 | 10.52 | 0.18 | 1.74 | 10.36 | 10.64 | 10.24 | 2316429 |
| 1711147200 | 10.34 | 0.18 | 1.77 | 10.16 | 10.38 | 10.06 | 1231294 |
| 1711060800 | 10.16 | 0.17 | 1.70 | 9.99 | 10.315 | 9.97 | 2010967 |
| 1710974400 | 9.99 | 0.65 | 6.96 | 9.34 | 9.9949999 | 9.3 | 1168436 |
| 1710888000 | 9.34 | 0.24 | 2.64 | 9.1199999 | 9.45 | 9.105 | 872510 |
| 1710801600 | 9.1 | -0.06 | -0.66 | 9.16 | 9.215 | 9.075 | 631364 |
| 1710542400 | 9.16 | 0.18 | 2.00 | 8.92 | 9.17 | 8.92 | 866964 |
| 1710456000 | 8.98 | -0.18 | -1.97 | 9.08 | 9.11 | 8.9149999 | 942467 |
| 1710369600 | 9.16 | 0.02 | 0.22 | 9.11 | 9.28 | 9.11 | 887062 |
| 1710283200 | 9.14 | -0.07 | -0.76 | 9.15 | 9.15 | 9.02 | 489417 |
| 1710196800 | 9.21 | 0.03 | 0.33 | 9.14 | 9.27 | 9.14 | 468760 |
| 1709941200 | 9.18 | -0.03 | -0.33 | 9.27 | 9.27 | 9.125 | 819135 |
| 1709854800 | 9.21 | 0.1 | 1.10 | 9.2 | 9.35 | 9.145 | 735330 |
| 1709768400 | 9.11 | 0.08 | 0.89 | 9.13 | 9.195 | 9.0399999 | 774146 |
| 1709682000 | 9.03 | -0.01 | -0.11 | 8.98 | 9.125 | 8.98 | 743495 |
| 1709595600 | 9.0399999 | -0.08 | -0.88 | 9.1 | 9.18 | 8.88 | 806525 |
| 1709336400 | 9.1199999 | -0.53 | -5.49 | 9.58 | 9.6 | 9.1 | 1693123 |
| 1709250000 | 9.65 | 0.07 | 0.73 | 9.75 | 9.75 | 9.45 | 1090004 |
| 1709163600 | 9.58 | -0.2 | -2.04 | 9.99 | 10.3 | 9.565 | 1145161 |
| 1709077200 | 9.78 | -0.24 | -2.40 | 10.11 | 10.11 | 9.735 | 631897 |
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
