We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.075 | -0.777202072539 | 9.65 | 9.71 | 9.52 | 75352 | 9.59395238 | CS |
4 | -0.355 | -3.57502517623 | 9.93 | 9.95 | 9.5 | 79259 | 9.66400593 | CS |
12 | -0.195 | -1.99590583419 | 9.77 | 9.96 | 9.5 | 75863 | 9.75264756 | CS |
26 | 1.475 | 18.2098765432 | 8.1 | 9.99 | 8.07 | 128203 | 9.44164049 | CS |
52 | -0.385 | -3.86546184739 | 9.96 | 10.099 | 8.05 | 116699 | 9.32325104 | CS |
156 | -3.365 | -26.0046367852 | 12.94 | 14.49 | 8.05 | 110973 | 10.35165944 | CS |
260 | -2.735 | -22.2177091795 | 12.31 | 14.49 | 8.05 | 102158 | 11.02384025 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714171200 | 9.575 | 0.01 | 0.16 | 9.57 | 9.6 | 9.56 | 120507 |
1714084800 | 9.56 | -0.02 | -0.21 | 9.5399999 | 9.59 | 9.51 | 86633 |
1713998400 | 9.58 | -0.03 | -0.31 | 9.6199999 | 9.64 | 9.57 | 75669 |
1713912000 | 9.61 | 0 | 0.00 | 9.6 | 9.71 | 9.59 | 104782 |
1713825600 | 9.61 | -0.01 | -0.10 | 9.6199999 | 9.64 | 9.57 | 85387 |
1713566400 | 9.6199999 | 0.04 | 0.42 | 9.65 | 9.65 | 9.61 | 29500 |
1713480000 | 9.58 | -0.01 | -0.10 | 9.58 | 9.6 | 9.57 | 58360 |
1713393600 | 9.59 | 0.03 | 0.32 | 9.59 | 9.63 | 9.58 | 45200 |
1713307200 | 9.5595 | -0 | -0.01 | 9.53 | 9.5801 | 9.49 | 103999 |
1713220800 | 9.56 | -0.05 | -0.52 | 9.56 | 9.6199999 | 9.53 | 120963 |
1712961600 | 9.61 | 0.01 | 0.10 | 9.61 | 9.65 | 9.6 | 85222 |
1712875200 | 9.6 | 0.01 | 0.10 | 9.64 | 9.64 | 9.55 | 66022 |
1712788800 | 9.59 | -0.14 | -1.44 | 9.69 | 9.6992999 | 9.57 | 78569 |
1712702400 | 9.73 | 0 | 0.00 | 9.71 | 9.763 | 9.6 | 70583 |
1712616000 | 9.73 | 0 | 0.00 | 9.76 | 9.7899999 | 9.68 | 79381 |
1712356800 | 9.73 | -0.09 | -0.92 | 9.78 | 9.78 | 9.73 | 181454 |
1712270400 | 9.82 | 0.01 | 0.10 | 9.84 | 9.8699999 | 9.7899999 | 73589 |
1712184000 | 9.8101 | -0.07 | -0.71 | 9.81 | 9.84 | 9.8 | 59961 |
1712097600 | 9.88 | -0.01 | -0.10 | 9.8699999 | 9.885 | 9.8 | 59579 |
1712011200 | 9.89 | -0.07 | -0.70 | 9.93 | 9.95 | 9.86 | 86009 |
1711665600 | 9.96 | 0.05 | 0.50 | 9.95 | 9.96 | 9.8699999 | 49044 |
1711579200 | 9.91 | 0.02 | 0.20 | 9.94 | 9.94 | 9.8699999 | 55658 |
1711492800 | 9.89 | 0.03 | 0.30 | 9.9 | 9.91 | 9.8699999 | 50860 |
1711406400 | 9.86 | -0.04 | -0.40 | 9.83 | 9.8699999 | 9.76 | 64783 |
1711147200 | 9.9 | 0.02 | 0.20 | 9.93 | 9.95 | 9.89 | 46631 |
1711060800 | 9.88 | -0.02 | -0.20 | 9.91 | 9.945 | 9.88 | 80486 |
1710974400 | 9.9 | 0.01 | 0.10 | 9.88 | 9.92 | 9.84 | 48299 |
1710888000 | 9.89 | 0.03 | 0.30 | 9.89 | 9.91 | 9.8699999 | 91166 |
1710801600 | 9.86 | 0.03 | 0.31 | 9.8 | 9.89 | 9.8 | 39421 |
1710542400 | 9.83 | 0.04 | 0.41 | 9.76 | 9.84 | 9.76 | 124065 |
1710456000 | 9.7899999 | -0.1 | -1.01 | 9.85 | 9.8516 | 9.78 | 166495 |
1710369600 | 9.89 | 0.01 | 0.10 | 9.9 | 9.92 | 9.88 | 90825 |
1710283200 | 9.88 | 0 | 0.00 | 9.9 | 9.91 | 9.86 | 91512 |
1710196800 | 9.88 | 0.04 | 0.41 | 9.8699999 | 9.92 | 9.8699999 | 98731 |
1709941200 | 9.84 | -0.01 | -0.10 | 9.88 | 9.925 | 9.84 | 56668 |
1709854800 | 9.85 | 0.02 | 0.20 | 9.88 | 9.88 | 9.81 | 58557 |
1709768400 | 9.83 | 0.02 | 0.20 | 9.83 | 9.86 | 9.81 | 34357 |
1709682000 | 9.81 | 0.03 | 0.31 | 9.75 | 9.81 | 9.75 | 52686 |
1709595600 | 9.78 | 0.02 | 0.20 | 9.76 | 9.795 | 9.72 | 89951 |
1709336400 | 9.76 | 0.04 | 0.41 | 9.72 | 9.76 | 9.7 | 107205 |
1709250000 | 9.72 | 0 | 0.00 | 9.72 | 9.77 | 9.71 | 58213 |
1709163600 | 9.72 | 0.02 | 0.15 | 9.7 | 9.735 | 9.69 | 104980 |
1709077200 | 9.705 | -0.04 | -0.36 | 9.71 | 9.75 | 9.69 | 51861 |
1708990800 | 9.74 | -0.07 | -0.71 | 9.7899999 | 9.805 | 9.73 | 53686 |
1708731600 | 9.81 | 0.03 | 0.31 | 9.76 | 9.84 | 9.76 | 52277 |
1708645200 | 9.78 | 0.02 | 0.20 | 9.82 | 9.83 | 9.77 | 50449 |
1708558800 | 9.76 | -0.02 | -0.20 | 9.8 | 9.83 | 9.75 | 50382 |
1708472400 | 9.78 | 0.05 | 0.51 | 9.75 | 9.785 | 9.7449999 | 27087 |
1708126800 | 9.73 | -0.05 | -0.51 | 9.76 | 9.77 | 9.73 | 33199 |
1708040400 | 9.78 | 0.02 | 0.20 | 9.77 | 9.795 | 9.76 | 55586 |
1707954000 | 9.76 | 0.06 | 0.62 | 9.73 | 9.77 | 9.7 | 116772 |
1707867600 | 9.7 | -0.14 | -1.42 | 9.75 | 9.75 | 9.67 | 116975 |
1707781200 | 9.84 | 0.09 | 0.92 | 9.7899999 | 9.84 | 9.789 | 80139 |
1707522000 | 9.75 | 0 | 0.00 | 9.75 | 9.81 | 9.74 | 103055 |
1707435600 | 9.75 | 0 | 0.00 | 9.74 | 9.75 | 9.6964 | 84324 |
1707349200 | 9.75 | 0.01 | 0.10 | 9.74 | 9.785 | 9.7312999 | 36303 |
1707262800 | 9.74 | 0.05 | 0.52 | 9.66 | 9.75 | 9.66 | 70047 |
1707176400 | 9.69 | -0.06 | -0.62 | 9.69 | 9.711 | 9.655 | 152969 |
1706917200 | 9.75 | -0.1 | -1.02 | 9.77 | 9.775 | 9.72 | 111935 |
1706830800 | 9.85 | 0.13 | 1.34 | 9.76 | 9.88 | 9.7518 | 125836 |
1706744400 | 9.72 | 0.05 | 0.52 | 9.72 | 9.77 | 9.71 | 151876 |
1706658000 | 9.67 | 0 | 0.00 | 9.69 | 9.71 | 9.65 | 126421 |
1706571600 | 9.67 | 0.08 | 0.83 | 9.6199999 | 9.69 | 9.59 | 118474 |
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