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 | -0.05 | -0.533617929562 | 9.37 | 9.395 | 9.22 | 162459 | 9.32404433 | CS |
| 4 | 0.37 | 4.13407821229 | 8.95 | 9.395 | 8.924 | 183277 | 9.15150937 | CS |
| 12 | 0.27 | 2.98342541436 | 9.05 | 9.67 | 8.89 | 203334 | 9.21079122 | CS |
| 26 | 0.72 | 8.37209302326 | 8.6 | 9.67 | 8.46 | 230407 | 9.13447113 | CS |
| 52 | 0.71 | 8.2462253194 | 8.61 | 9.67 | 7.85 | 204390 | 8.8874061 | CS |
| 156 | -4.28 | -31.4705882353 | 13.6 | 14.3 | 7.4 | 216764 | 10.05982304 | CS |
| 260 | -4.5 | -32.5615050651 | 13.82 | 15.25 | 7.4 | 218686 | 11.21282169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 9.32 | -0.04 | -0.43 | 9.36 | 9.39 | 9.3 | 192244 |
| 1715899200 | 9.36 | 0.01 | 0.11 | 9.35 | 9.375 | 9.3 | 199205 |
| 1715812800 | 9.35 | 0.07 | 0.75 | 9.36 | 9.395 | 9.2899999 | 272781 |
| 1715726400 | 9.28 | 0.02 | 0.22 | 9.32 | 9.3387 | 9.22 | 140970 |
| 1715640000 | 9.26 | -0.05 | -0.54 | 9.32 | 9.33 | 9.26 | 104685 |
| 1715380800 | 9.31 | -0.02 | -0.21 | 9.3699999 | 9.38 | 9.27 | 94654 |
| 1715294400 | 9.33 | 0.03 | 0.32 | 9.33 | 9.3393 | 9.2899999 | 116321 |
| 1715208000 | 9.3 | -0.05 | -0.53 | 9.35 | 9.35 | 9.25 | 225041 |
| 1715121600 | 9.35 | 0.06 | 0.65 | 9.34 | 9.3695 | 9.2899999 | 151034 |
| 1715035200 | 9.2899999 | 0.05 | 0.54 | 9.25 | 9.2899999 | 9.23 | 111799 |
| 1714776000 | 9.24 | 0.08 | 0.87 | 9.26 | 9.26 | 9.18 | 182264 |
| 1714689600 | 9.16 | 0.05 | 0.55 | 9.1 | 9.16 | 9.08 | 182776 |
| 1714603200 | 9.11 | 0.09 | 1.00 | 9.07 | 9.11 | 9.02 | 212007 |
| 1714516800 | 9.02 | 0.02 | 0.22 | 8.98 | 9.0399999 | 8.935 | 200939 |
| 1714430400 | 9 | 0.02 | 0.22 | 9.01 | 9.08 | 8.96 | 258755 |
| 1714171200 | 8.98 | -0.01 | -0.11 | 9 | 9.0799 | 8.9301 | 223068 |
| 1714084800 | 8.99 | 0.03 | 0.33 | 8.93 | 9 | 8.924 | 183393 |
| 1713998400 | 8.96 | -0.15 | -1.65 | 9.09 | 9.1 | 8.96 | 241903 |
| 1713912000 | 9.11 | 0.08 | 0.89 | 9.0399999 | 9.1199999 | 9 | 187442 |
| 1713825600 | 9.03 | 0.07 | 0.78 | 8.98 | 9.03 | 8.9601 | 157802 |
| 1713566400 | 8.96 | 0.02 | 0.22 | 8.95 | 9.03 | 8.945 | 218691 |
| 1713480000 | 8.94 | 0.02 | 0.22 | 8.94 | 8.97 | 8.91 | 253209 |
| 1713393600 | 8.92 | 0 | 0.00 | 8.97 | 9.01 | 8.89 | 358004 |
| 1713307200 | 8.92 | -0.08 | -0.89 | 9 | 9.0119 | 8.91 | 279998 |
| 1713220800 | 9 | -0.12 | -1.32 | 9.19 | 9.19 | 8.945 | 451723 |
| 1712961600 | 9.1199999 | -0.19 | -2.04 | 9.2899999 | 9.315 | 9.08 | 344735 |
| 1712875200 | 9.31 | -0.08 | -0.85 | 9.39 | 9.39 | 9.2899999 | 213139 |
| 1712788800 | 9.39 | -0.11 | -1.16 | 9.49 | 9.51 | 9.36 | 167228 |
| 1712702400 | 9.5 | 0.05 | 0.53 | 9.49 | 9.52 | 9.45 | 141913 |
| 1712616000 | 9.45 | 0.07 | 0.75 | 9.4 | 9.45 | 9.3914 | 154564 |
| 1712356800 | 9.38 | -0.02 | -0.21 | 9.45 | 9.4655 | 9.2899999 | 233266 |
| 1712270400 | 9.4 | -0.1 | -1.05 | 9.51 | 9.53 | 9.36 | 244289 |
| 1712184000 | 9.5 | -0.06 | -0.63 | 9.56 | 9.56 | 9.46 | 243705 |
| 1712097600 | 9.56 | -0.04 | -0.42 | 9.56 | 9.59 | 9.51 | 221273 |
| 1712011200 | 9.6 | -0.01 | -0.10 | 9.64 | 9.67 | 9.565 | 252051 |
| 1711665600 | 9.61 | 0.08 | 0.84 | 9.5399999 | 9.61 | 9.53 | 247347 |
| 1711579200 | 9.53 | 0.06 | 0.63 | 9.49 | 9.53 | 9.46 | 154874 |
| 1711492800 | 9.47 | 0.05 | 0.53 | 9.46 | 9.4799 | 9.435 | 141464 |
| 1711406400 | 9.42 | 0.05 | 0.53 | 9.3699999 | 9.43 | 9.3699999 | 94274 |
| 1711147200 | 9.3699999 | 0.05 | 0.54 | 9.345 | 9.42 | 9.345 | 219235 |
| 1711060800 | 9.32 | 0.01 | 0.11 | 9.32 | 9.33 | 9.2815 | 184714 |
| 1710974400 | 9.31 | -0.03 | -0.32 | 9.2899999 | 9.32 | 9.23 | 183365 |
| 1710888000 | 9.34 | 0.04 | 0.43 | 9.28 | 9.35 | 9.27 | 172730 |
| 1710801600 | 9.3 | 0.03 | 0.32 | 9.26 | 9.3 | 9.2449999 | 206110 |
| 1710542400 | 9.27 | 0.01 | 0.11 | 9.26 | 9.2899999 | 9.22 | 132822 |
| 1710456000 | 9.26 | -0.01 | -0.11 | 9.3 | 9.32 | 9.25 | 227442 |
| 1710369600 | 9.27 | 0.07 | 0.76 | 9.23 | 9.2899999 | 9.22 | 130929 |
| 1710283200 | 9.2 | -0.02 | -0.22 | 9.26 | 9.27 | 9.17 | 253283 |
| 1710196800 | 9.22 | 0 | 0.00 | 9.24 | 9.25 | 9.185 | 153415 |
| 1709941200 | 9.22 | 0.05 | 0.55 | 9.22 | 9.25 | 9.185 | 161631 |
| 1709854800 | 9.17 | 0.01 | 0.11 | 9.16 | 9.22 | 9.1199999 | 213784 |
| 1709768400 | 9.16 | -0.01 | -0.11 | 9.24 | 9.24 | 9.135 | 199718 |
| 1709682000 | 9.17 | 0.01 | 0.11 | 9.2 | 9.23 | 9.135 | 164526 |
| 1709595600 | 9.16 | 0 | 0.00 | 9.13 | 9.2 | 9.1199999 | 195847 |
| 1709336400 | 9.16 | 0.03 | 0.33 | 9.16 | 9.22 | 9.13 | 254292 |
| 1709250000 | 9.13 | 0.08 | 0.88 | 9.1 | 9.17 | 9.1 | 268274 |
| 1709163600 | 9.05 | 0.01 | 0.11 | 9.06 | 9.1199999 | 9.03 | 221901 |
| 1709077200 | 9.0399999 | 0.01 | 0.11 | 9.05 | 9.06 | 9.02 | 195153 |
| 1708990800 | 9.03 | -0.01 | -0.11 | 9.05 | 9.0856 | 8.99 | 170928 |
| 1708731600 | 9.0399999 | 0.03 | 0.33 | 9.05 | 9.09 | 9.02 | 224020 |
| 1708645200 | 9.01 | -0.01 | -0.11 | 9.0399999 | 9.052 | 8.98 | 237860 |
| 1708558800 | 9.02 | -0.06 | -0.66 | 9.06 | 9.08 | 8.96 | 223462 |
| 1708472400 | 9.08 | -0.04 | -0.44 | 9.15 | 9.15 | 9.05 | 272911 |
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
