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 | 0.01 | 0.10593220339 | 9.44 | 10.15 | 9.182 | 110033 | 9.74986631 | CS |
| 4 | 0.08 | 0.8537886873 | 9.37 | 10.4 | 8.8 | 166943 | 9.59070233 | CS |
| 12 | 0.69 | 7.87671232877 | 8.76 | 10.4 | 7.3172 | 172701 | 8.6967639 | CS |
| 26 | 2.96 | 45.6086286595 | 6.49 | 10.4 | 5.88 | 153530 | 8.47846112 | CS |
| 52 | 3.61204982 | 61.8718849704 | 5.83795018 | 10.4 | 5.69475518 | 123386 | 8.1518399 | CS |
| 156 | 5.40749487 | 133.765937113 | 4.04250513 | 10.4 | 3.48074011 | 86464 | 6.5895658 | CS |
| 260 | -1.50992534 | -13.7767849065 | 10.95992534 | 12.09447038 | 2.83085509 | 86030 | 6.34166798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 9.45 | -0.02 | -0.21 | 9.55 | 9.61 | 9.34 | 143272 |
| 1714084800 | 9.47 | 0.04 | 0.42 | 9.2699 | 9.5197 | 9.182 | 73273 |
| 1713998400 | 9.43 | -0.46 | -4.65 | 9.9 | 9.9 | 9.3699999 | 102734 |
| 1713912000 | 9.89 | -0.21 | -2.08 | 10.1 | 10.15 | 9.8 | 104202 |
| 1713825600 | 10.1 | 0.53 | 5.54 | 9.5 | 10.1 | 9.4323 | 165027 |
| 1713566400 | 9.57 | 0.25 | 2.68 | 9.44 | 9.63 | 9.34 | 103496 |
| 1713480000 | 9.32 | 0.07 | 0.76 | 9.17 | 9.35 | 9.13 | 202867 |
| 1713393600 | 9.25 | 0.09 | 0.98 | 9.18 | 9.39 | 9.035 | 132046 |
| 1713307200 | 9.16 | -0.27 | -2.86 | 9.14 | 9.34 | 9.0399999 | 248828 |
| 1713220800 | 9.43 | 0.02 | 0.21 | 9.55 | 9.66 | 9.33 | 194363 |
| 1712961600 | 9.41 | -0.45 | -4.56 | 9.88 | 9.93 | 9.4 | 141849 |
| 1712875200 | 9.86 | -0.05 | -0.50 | 9.88 | 9.89 | 9.732 | 76805 |
| 1712788800 | 9.91 | -0.33 | -3.22 | 10.07 | 10.14 | 9.8699999 | 125401 |
| 1712702400 | 10.24 | -0.01 | -0.10 | 10.38 | 10.4 | 10.1628 | 118273 |
| 1712616000 | 10.25 | 0.55 | 5.67 | 9.8 | 10.3 | 9.71 | 443848 |
| 1712356800 | 9.7 | 0.56 | 6.13 | 8.93 | 9.75 | 8.93 | 308229 |
| 1712270400 | 9.14 | -0.09 | -0.98 | 9.23 | 9.49 | 9.06 | 179055 |
| 1712184000 | 9.23 | 0.31 | 3.48 | 8.8699999 | 9.33 | 8.8 | 163554 |
| 1712097600 | 8.92 | -0.25 | -2.73 | 9.39 | 9.39 | 8.81 | 124533 |
| 1712011200 | 9.17 | -0.19 | -2.03 | 9.3699999 | 9.39 | 9.1 | 107300 |
| 1711665600 | 9.36 | -0.03 | -0.32 | 9.39 | 9.59 | 9.26 | 204954 |
| 1711579200 | 9.39 | 0.24 | 2.62 | 9.15 | 9.4 | 9 | 158366 |
| 1711492800 | 9.15 | -0.11 | -1.19 | 9.26 | 9.4 | 9.02 | 101915 |
| 1711406400 | 9.26 | 0.25 | 2.77 | 9.01 | 9.56 | 9.01 | 304138 |
| 1711147200 | 9.01 | -0.17 | -1.85 | 9.18 | 9.18 | 8.91 | 94445 |
| 1711060800 | 9.18 | 0.45 | 5.15 | 8.7 | 9.25 | 8.61 | 342621 |
| 1710974400 | 8.73 | 0.4 | 4.80 | 8.26 | 8.73 | 8.2089 | 135728 |
| 1710888000 | 8.33 | -0.07 | -0.83 | 8.4 | 8.5 | 8.285 | 171476 |
| 1710801600 | 8.4 | 0.48 | 6.06 | 7.99 | 8.44 | 7.9 | 263455 |
| 1710542400 | 7.92 | -0.23 | -2.82 | 8.08 | 8.17 | 7.92 | 112745 |
| 1710456000 | 8.15 | 0.01 | 0.12 | 8.08 | 8.22 | 8.06 | 105173 |
| 1710369600 | 8.14 | 0.54 | 7.11 | 7.63 | 8.17 | 7.6 | 221321 |
| 1710283200 | 7.6 | 0.02 | 0.26 | 7.63 | 7.68 | 7.48 | 92542 |
| 1710196800 | 7.58 | -0.16 | -2.07 | 7.72 | 7.75 | 7.3172 | 152499 |
| 1709941200 | 7.74 | 0.05 | 0.65 | 7.65 | 7.83 | 7.58 | 167227 |
| 1709854800 | 7.69 | -0.14 | -1.79 | 7.93 | 7.93 | 7.66 | 116495 |
| 1709768400 | 7.83 | 0.12 | 1.56 | 7.77 | 7.94 | 7.7 | 376943 |
| 1709682000 | 7.71 | -0.08 | -1.03 | 7.72 | 7.81 | 7.63 | 67664 |
| 1709595600 | 7.79 | -0.01 | -0.13 | 7.98 | 8.2099 | 7.75 | 244169 |
| 1709336400 | 7.8 | 0.05 | 0.65 | 7.81 | 7.8427 | 7.63 | 226848 |
| 1709250000 | 7.75 | 0.01 | 0.13 | 7.76 | 8.01 | 7.52 | 249720 |
| 1709163600 | 7.74 | -0.29 | -3.61 | 8.01 | 8.14 | 7.65 | 393977 |
| 1709077200 | 8.03 | -0.44 | -5.19 | 8.46 | 8.47 | 8.02 | 157237 |
| 1708990800 | 8.47 | -0.04 | -0.47 | 8.6199999 | 8.7399 | 8.35 | 138170 |
| 1708731600 | 8.51 | -0.24 | -2.74 | 8.89 | 9.02 | 8.42 | 193114 |
| 1708645200 | 8.75 | 0.21 | 2.46 | 8.56 | 9.09 | 8.48 | 211951 |
| 1708558800 | 8.5399999 | -0.09 | -1.04 | 8.66 | 8.85 | 8.4 | 119370 |
| 1708472400 | 8.63 | 0.02 | 0.23 | 8.55 | 8.71 | 8.43 | 102264 |
| 1708126800 | 8.61 | 0.14 | 1.65 | 8.45 | 8.7 | 8.41 | 110747 |
| 1708040400 | 8.47 | 0.28 | 3.42 | 8.2 | 8.49 | 8.1318 | 185017 |
| 1707954000 | 8.19 | 0.26 | 3.28 | 7.97 | 8.4 | 7.95 | 175259 |
| 1707867600 | 7.93 | -0.05 | -0.63 | 7.73 | 8.0099 | 7.65 | 85638 |
| 1707781200 | 7.98 | -0.06 | -0.75 | 8.1 | 8.13 | 7.92 | 108063 |
| 1707522000 | 8.0399999 | 0.5 | 6.63 | 7.66 | 8.07 | 7.56 | 186747 |
| 1707435600 | 7.54 | -0.3 | -3.83 | 7.73 | 7.96 | 7.52 | 122070 |
| 1707349200 | 7.84 | -0.3 | -3.69 | 8 | 8.09 | 7.61 | 234465 |
| 1707262800 | 8.14 | 0.08 | 0.99 | 8.0399999 | 8.3699999 | 8.03 | 103043 |
| 1707176400 | 8.06 | -0.63 | -7.25 | 8.67 | 8.7 | 8.05 | 172090 |
| 1706917200 | 8.69 | -0.15 | -1.70 | 8.76 | 8.9 | 8.61 | 127720 |
| 1706830800 | 8.84 | 0.08 | 0.91 | 8.83 | 8.9 | 8.78 | 106531 |
| 1706744400 | 8.76 | 0.12 | 1.39 | 8.69 | 8.9 | 8.67 | 183435 |
| 1706658000 | 8.64 | 0.04 | 0.47 | 8.65 | 8.68 | 8.5 | 93194 |
| 1706571600 | 8.6 | -0.18 | -2.05 | 8.65 | 8.82 | 8.48 | 72289 |
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
