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 | -0.15 | -1.51515151515 | 9.9 | 9.99 | 9.66 | 114474 | 9.72891002 | CS |
| 4 | 0.19 | 1.98744769874 | 9.56 | 9.99 | 9.5 | 170797 | 9.70808298 | CS |
| 12 | 0.01 | 0.102669404517 | 9.74 | 9.99 | 9.15 | 132241 | 9.53670779 | CS |
| 26 | 0.44 | 4.7261009667 | 9.31 | 9.99 | 9.15 | 170082 | 9.47150337 | CS |
| 52 | 0.35 | 3.72340425532 | 9.4 | 9.99 | 7.94 | 154354 | 9.19594101 | CS |
| 156 | -4.02 | -29.1938997821 | 13.77 | 14.145 | 7.94 | 139525 | 10.18748305 | CS |
| 260 | -2.57 | -20.8603896104 | 12.32 | 14.145 | 7.94 | 129420 | 10.95775065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717454400 | 9.75 | 0.02 | 0.21 | 9.75 | 9.7899999 | 9.725 | 94534 |
| 1717195200 | 9.73 | 0.06 | 0.62 | 9.72 | 9.765 | 9.7 | 104890 |
| 1717108800 | 9.67 | -0.01 | -0.10 | 9.71 | 9.74 | 9.66 | 118565 |
| 1717022400 | 9.68 | -0.15 | -1.53 | 9.83 | 9.83 | 9.68 | 138925 |
| 1716936000 | 9.83 | -0.14 | -1.40 | 9.9 | 9.99 | 9.78 | 115456 |
| 1716590400 | 9.97 | 0.36 | 3.75 | 9.63 | 9.98 | 9.605 | 453180 |
| 1716504000 | 9.61 | 0.03 | 0.31 | 9.58 | 9.6199999 | 9.5 | 230244 |
| 1716417600 | 9.58 | -0.08 | -0.81 | 9.64 | 9.64 | 9.58 | 42887 |
| 1716331200 | 9.658 | 0.02 | 0.19 | 9.65 | 9.6649999 | 9.6 | 143517 |
| 1716244800 | 9.64 | 0.02 | 0.21 | 9.6199999 | 9.65 | 9.61 | 103918 |
| 1715985600 | 9.6199999 | 0 | 0.00 | 9.64 | 9.66 | 9.61 | 218485 |
| 1715899200 | 9.6199999 | -0.05 | -0.52 | 9.68 | 9.6828 | 9.605 | 155570 |
| 1715812800 | 9.67 | 0.05 | 0.52 | 9.61 | 9.69 | 9.61 | 168827 |
| 1715726400 | 9.6199999 | -0.01 | -0.10 | 9.65 | 9.65 | 9.59 | 120499 |
| 1715640000 | 9.63 | -0.03 | -0.31 | 9.7 | 9.7 | 9.61 | 174141 |
| 1715380800 | 9.66 | -0.06 | -0.62 | 9.72 | 9.72 | 9.64 | 162023 |
| 1715294400 | 9.72 | 0 | 0.00 | 9.76 | 9.76 | 9.685 | 301911 |
| 1715208000 | 9.72 | 0.1 | 1.04 | 9.63 | 9.72 | 9.5855 | 145229 |
| 1715121600 | 9.6199999 | 0.12 | 1.26 | 9.56 | 9.73 | 9.56 | 252339 |
| 1715035200 | 9.5 | 0.01 | 0.11 | 9.51 | 9.52 | 9.4721 | 87340 |
| 1714776000 | 9.49 | 0.09 | 0.96 | 9.45 | 9.49 | 9.44 | 367353 |
| 1714689600 | 9.4 | 0.06 | 0.64 | 9.3699999 | 9.4 | 9.35 | 87026 |
| 1714603200 | 9.34 | 0.04 | 0.43 | 9.35 | 9.36 | 9.3102 | 93536 |
| 1714516800 | 9.3 | -0.03 | -0.32 | 9.33 | 9.35 | 9.27 | 120836 |
| 1714430400 | 9.33 | 0.07 | 0.76 | 9.2899999 | 9.33 | 9.2449999 | 79614 |
| 1714171200 | 9.26 | 0.06 | 0.65 | 9.25 | 9.28 | 9.23 | 66056 |
| 1714084800 | 9.2 | -0.11 | -1.18 | 9.25 | 9.25 | 9.1901 | 71588 |
| 1713998400 | 9.31 | 0 | 0.00 | 9.31 | 9.32 | 9.2899999 | 141958 |
| 1713912000 | 9.31 | 0.07 | 0.76 | 9.27 | 9.31 | 9.24 | 146605 |
| 1713825600 | 9.24 | 0.02 | 0.22 | 9.23 | 9.2449999 | 9.22 | 162108 |
| 1713566400 | 9.22 | 0 | 0.00 | 9.26 | 9.28 | 9.215 | 139328 |
| 1713480000 | 9.22 | -0.02 | -0.22 | 9.24 | 9.255 | 9.18 | 149644 |
| 1713393600 | 9.24 | 0.03 | 0.33 | 9.23 | 9.25 | 9.22 | 58231 |
| 1713307200 | 9.21 | 0 | 0.00 | 9.18 | 9.25 | 9.15 | 136235 |
| 1713220800 | 9.21 | -0.07 | -0.75 | 9.2 | 9.24 | 9.18 | 206236 |
| 1712961600 | 9.28 | 0.02 | 0.22 | 9.28 | 9.33 | 9.28 | 81668 |
| 1712875200 | 9.26 | 0.01 | 0.11 | 9.3 | 9.3 | 9.25 | 49255 |
| 1712788800 | 9.25 | -0.12 | -1.28 | 9.32 | 9.3219999 | 9.21 | 141576 |
| 1712702400 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.4 | 9.36 | 148059 |
| 1712616000 | 9.3699999 | 0 | 0.00 | 9.39 | 9.435 | 9.35 | 118945 |
| 1712356800 | 9.3699999 | -0.04 | -0.43 | 9.39 | 9.41 | 9.36 | 132954 |
| 1712270400 | 9.41 | -0.01 | -0.11 | 9.46 | 9.46 | 9.395 | 44031 |
| 1712184000 | 9.42 | -0.04 | -0.42 | 9.41 | 9.432 | 9.38 | 122809 |
| 1712097600 | 9.46 | -0.03 | -0.32 | 9.44 | 9.4713 | 9.43 | 119686 |
| 1712011200 | 9.49 | -0.21 | -2.16 | 9.66 | 9.66 | 9.47 | 152959 |
| 1711665600 | 9.7 | 0.15 | 1.57 | 9.58 | 9.7 | 9.5399999 | 136835 |
| 1711579200 | 9.55 | -0.01 | -0.10 | 9.57 | 9.6 | 9.5399999 | 93486 |
| 1711492800 | 9.56 | 0 | 0.00 | 9.58 | 9.6 | 9.55 | 77585 |
| 1711406400 | 9.56 | -0.04 | -0.42 | 9.6 | 9.6 | 9.55 | 63395 |
| 1711147200 | 9.6 | 0.03 | 0.31 | 9.61 | 9.64 | 9.59 | 83400 |
| 1711060800 | 9.57 | -0.07 | -0.73 | 9.65 | 9.67 | 9.57 | 175628 |
| 1710974400 | 9.64 | 0 | 0.00 | 9.61 | 9.65 | 9.6 | 93637 |
| 1710888000 | 9.64 | 0.02 | 0.21 | 9.63 | 9.66 | 9.625 | 66445 |
| 1710801600 | 9.6199999 | 0.03 | 0.31 | 9.6 | 9.66 | 9.6 | 71151 |
| 1710542400 | 9.59 | 0.04 | 0.42 | 9.56 | 9.59 | 9.525 | 63777 |
| 1710456000 | 9.55 | -0.14 | -1.44 | 9.63 | 9.64 | 9.52 | 104719 |
| 1710369600 | 9.69 | -0.03 | -0.31 | 9.72 | 9.73 | 9.68 | 66175 |
| 1710283200 | 9.72 | -0.02 | -0.21 | 9.74 | 9.75 | 9.7001 | 102980 |
| 1710196800 | 9.74 | 0.02 | 0.21 | 9.75 | 9.76 | 9.73 | 93561 |
| 1709941200 | 9.72 | 0.06 | 0.62 | 9.69 | 9.73 | 9.685 | 168285 |
| 1709854800 | 9.66 | 0.05 | 0.52 | 9.65 | 9.67 | 9.63 | 150041 |
| 1709768400 | 9.61 | 0.03 | 0.31 | 9.58 | 9.6199999 | 9.58 | 77143 |
| 1709682000 | 9.58 | 0.06 | 0.63 | 9.53 | 9.59 | 9.53 | 102687 |
| 1709595600 | 9.52 | -0.05 | -0.52 | 9.53 | 9.58 | 9.5117999 | 85727 |
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
