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 | 0.54 | 5.2427184466 | 10.3 | 11.12 | 10.25 | 250744 | 10.53004073 | CS |
4 | 0.95 | 9.60566228514 | 9.89 | 11.12 | 9.7 | 325205 | 10.2728908 | CS |
12 | 2.05 | 23.3219567691 | 8.79 | 11.12 | 8.45 | 300513 | 9.87595016 | CS |
26 | 1.35 | 14.2255005269 | 9.49 | 11.12 | 8.02 | 391223 | 9.42518352 | CS |
52 | 3.32 | 44.1489361702 | 7.52 | 11.12 | 6.79 | 466827 | 8.88961239 | CS |
156 | 7.68 | 243.037974684 | 3.16 | 12.19 | 3.14 | 791370 | 8.11944902 | CS |
260 | 8.54 | 371.304347826 | 2.3 | 12.19 | 0.98 | 815038 | 5.60641917 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714167600 | 10.84 | 0.11 | 1.03 | 10.91 | 11.12 | 10.73 | 326410 |
1714081200 | 10.73 | 0.36 | 3.47 | 10.25 | 10.75 | 10.25 | 267763 |
1713994800 | 10.37 | -0.1 | -0.96 | 10.45 | 10.51 | 10.35 | 197923 |
1713908400 | 10.47 | -0.01 | -0.10 | 10.46 | 10.67 | 10.46 | 277691 |
1713822000 | 10.48 | -0.08 | -0.76 | 10.53 | 10.58 | 10.34 | 256034 |
1713562800 | 10.56 | 0.22 | 2.13 | 10.3 | 10.67 | 10.3 | 254310 |
1713476400 | 10.34 | -0.03 | -0.29 | 10.42 | 10.48 | 10.3 | 271342 |
1713390000 | 10.37 | 0.13 | 1.27 | 10.06 | 10.55 | 10.06 | 310257 |
1713303600 | 10.24 | 0.12 | 1.19 | 10.02 | 10.34 | 10.02 | 309725 |
1713217200 | 10.12 | -0.37 | -3.53 | 10.43 | 10.46 | 10.09 | 288146 |
1712958000 | 10.49 | -0.01 | -0.10 | 10.57 | 10.8 | 10.44 | 334637 |
1712871600 | 10.5 | -0.03 | -0.28 | 10.6 | 10.64 | 10.34 | 341055 |
1712785200 | 10.53 | 0.18 | 1.74 | 10.33 | 10.68 | 10.28 | 388521 |
1712698800 | 10.35 | 0.22 | 2.17 | 10.11 | 10.35 | 10.05 | 623338 |
1712612400 | 10.13 | 0.31 | 3.16 | 9.9 | 10.13 | 9.7 | 717175 |
1712353200 | 9.82 | -0.09 | -0.91 | 9.93 | 9.95 | 9.7899999 | 417233 |
1712266800 | 9.91 | 0.01 | 0.10 | 9.94 | 9.95 | 9.78 | 269639 |
1712180400 | 9.9 | -0.04 | -0.40 | 9.95 | 10.08 | 9.84 | 323576 |
1712094000 | 9.94 | -0.03 | -0.30 | 9.98 | 10.02 | 9.85 | 149889 |
1712007600 | 9.97 | 0.09 | 0.91 | 9.89 | 9.97 | 9.83 | 180640 |
1711662000 | 9.88 | 0.19 | 1.96 | 9.8 | 9.99 | 9.61 | 534894 |
1711575600 | 9.69 | -0.18 | -1.82 | 9.82 | 9.83 | 9.64 | 323734 |
1711489200 | 9.8699999 | -0.07 | -0.70 | 9.94 | 10 | 9.84 | 256295 |
1711402800 | 9.94 | 0.22 | 2.26 | 9.73 | 10.02 | 9.73 | 263633 |
1711143600 | 9.72 | -0.22 | -2.21 | 9.94 | 9.94 | 9.67 | 163144 |
1711057200 | 9.94 | 0.06 | 0.61 | 9.81 | 9.95 | 9.76 | 170329 |
1710970800 | 9.88 | -0.07 | -0.70 | 9.9 | 9.95 | 9.84 | 123870 |
1710884400 | 9.95 | 0.06 | 0.61 | 9.89 | 10.01 | 9.88 | 252581 |
1710798000 | 9.89 | -0.05 | -0.50 | 9.92 | 10.05 | 9.77 | 245185 |
1710538800 | 9.94 | -0.03 | -0.30 | 9.97 | 10.09 | 9.9 | 206875 |
1710452400 | 9.97 | -0.13 | -1.29 | 10.14 | 10.21 | 9.93 | 200028 |
1710366000 | 10.1 | 0.11 | 1.10 | 10.04 | 10.15 | 9.89 | 268576 |
1710279600 | 9.99 | 0.08 | 0.81 | 9.88 | 10 | 9.8 | 140426 |
1710193200 | 9.91 | 0.04 | 0.41 | 9.7899999 | 9.93 | 9.77 | 120355 |
1709937600 | 9.8699999 | -0.26 | -2.57 | 10.04 | 10.1 | 9.84 | 246587 |
1709851200 | 10.13 | -0.22 | -2.13 | 10.38 | 10.39 | 10.11 | 193027 |
1709764800 | 10.35 | 0.01 | 0.10 | 10.34 | 10.66 | 10.2 | 424904 |
1709678400 | 10.34 | -0.06 | -0.58 | 10.49 | 11.05 | 10.3 | 562988 |
1709592000 | 10.4 | 0.17 | 1.66 | 10.3 | 10.51 | 10.18 | 449842 |
1709332800 | 10.23 | 0.19 | 1.89 | 10.11 | 10.28 | 10.05 | 197201 |
1709246400 | 10.04 | 0.01 | 0.10 | 10.1 | 10.19 | 10 | 250088 |
1709160000 | 10.03 | 0.12 | 1.21 | 9.84 | 10.11 | 9.8 | 257163 |
1709073600 | 9.91 | 0.19 | 1.95 | 9.69 | 9.93 | 9.66 | 392276 |
1708987200 | 9.72 | 0.11 | 1.14 | 9.59 | 9.75 | 9.46 | 198141 |
1708728000 | 9.61 | -0.09 | -0.93 | 9.6 | 9.61 | 9.42 | 190956 |
1708641600 | 9.7 | -0.07 | -0.72 | 9.71 | 9.76 | 9.58 | 213915 |
1708555200 | 9.77 | 0.69 | 7.60 | 9.27 | 9.7899999 | 9.27 | 423373 |
1708468800 | 9.08 | -0.28 | -2.99 | 9.31 | 9.35 | 9.06 | 260906 |
1708123200 | 9.36 | -0.04 | -0.43 | 9.42 | 9.42 | 9.26 | 206899 |
1708036800 | 9.4 | 0.43 | 4.79 | 8.95 | 9.44 | 8.95 | 640340 |
1707950400 | 8.97 | -0.04 | -0.44 | 9.14 | 9.2 | 8.93 | 356411 |
1707864000 | 9.01 | -0.23 | -2.49 | 9.19 | 9.25 | 8.93 | 563632 |
1707777600 | 9.24 | 0.12 | 1.32 | 9.08 | 9.31 | 8.97 | 152353 |
1707518400 | 9.1199999 | 0 | 0.00 | 9.16 | 9.2 | 9.08 | 211491 |
1707432000 | 9.1199999 | 0.6 | 7.04 | 9.02 | 9.19 | 8.94 | 321623 |
1707345600 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
1707259200 | 8.52 | -0.04 | -0.47 | 8.61 | 8.61 | 8.45 | 181962 |
1707172800 | 8.56 | -0.11 | -1.27 | 8.61 | 8.63 | 8.46 | 215781 |
1706913600 | 8.67 | -0.18 | -2.03 | 8.7899999 | 8.95 | 8.65 | 204156 |
1706827200 | 8.85 | 0.03 | 0.34 | 8.9 | 8.97 | 8.7899999 | 240845 |
1706740800 | 8.82 | -0.02 | -0.23 | 8.86 | 8.9 | 8.8 | 295989 |
1706654400 | 8.84 | 0.03 | 0.34 | 8.84 | 9.02 | 8.8 | 310179 |
1706568000 | 8.81 | -0.24 | -2.65 | 8.89 | 8.99 | 8.8 | 218810 |
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