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 | -0.107066381156 | 9.34 | 9.52 | 9.24 | 777623 | 9.39614587 | CS |
| 4 | -0.76 | -7.53221010902 | 10.09 | 10.1 | 9.12 | 705671 | 9.4989788 | CS |
| 12 | 0.01 | 0.107296137339 | 9.32 | 10.35 | 9.05 | 706320 | 9.59593627 | CS |
| 26 | -0.07 | -0.744680851064 | 9.4 | 10.35 | 9.05 | 692282 | 9.62502488 | CS |
| 52 | -0.65 | -6.5130260521 | 9.98 | 10.9 | 9.05 | 764516 | 9.83854127 | CS |
| 156 | -5.63 | -37.6336898396 | 14.96 | 16.24 | 9.05 | 606222 | 11.25449207 | CS |
| 260 | -2.47 | -20.9322033898 | 11.8 | 16.24 | 5.97 | 602426 | 11.38227041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 9.2899999 | -0.05 | -0.54 | 9.27 | 9.34 | 9.24 | 329667 |
| 1713994800 | 9.34 | -0.09 | -0.95 | 9.38 | 9.45 | 9.3 | 831297 |
| 1713908400 | 9.43 | 0.04 | 0.43 | 9.35 | 9.48 | 9.25 | 1088787 |
| 1713822000 | 9.39 | -0.11 | -1.16 | 9.48 | 9.52 | 9.31 | 1139490 |
| 1713562800 | 9.5 | 0.1 | 1.06 | 9.34 | 9.5 | 9.28 | 498872 |
| 1713476400 | 9.4 | 0.05 | 0.53 | 9.36 | 9.45 | 9.2899999 | 841967 |
| 1713390000 | 9.35 | 0.1 | 1.08 | 9.2899999 | 9.39 | 9.27 | 738667 |
| 1713303600 | 9.25 | 0 | 0.00 | 9.27 | 9.28 | 9.16 | 383239 |
| 1713217200 | 9.25 | -0.16 | -1.70 | 9.35 | 9.35 | 9.1199999 | 1475880 |
| 1712958000 | 9.41 | -0.14 | -1.47 | 9.5 | 9.57 | 9.3699999 | 463384 |
| 1712871600 | 9.55 | -0.01 | -0.10 | 9.56 | 9.63 | 9.48 | 734004 |
| 1712785200 | 9.56 | -0.16 | -1.65 | 9.65 | 9.65 | 9.51 | 786885 |
| 1712698800 | 9.72 | 0.01 | 0.10 | 9.67 | 9.77 | 9.59 | 458226 |
| 1712612400 | 9.71 | -0.07 | -0.72 | 9.75 | 9.78 | 9.67 | 539605 |
| 1712353200 | 9.78 | 0.11 | 1.14 | 9.67 | 9.81 | 9.59 | 1012453 |
| 1712266800 | 9.67 | -0.09 | -0.92 | 9.82 | 9.82 | 9.64 | 773695 |
| 1712180400 | 9.76 | 0.02 | 0.21 | 9.74 | 9.8 | 9.69 | 354869 |
| 1712094000 | 9.74 | -0.11 | -1.12 | 9.8 | 9.86 | 9.72 | 441866 |
| 1712007600 | 9.85 | -0.24 | -2.38 | 10.09 | 10.1 | 9.8 | 514905 |
| 1711662000 | 10.09 | -0.01 | -0.10 | 10.09 | 10.14 | 10.04 | 524241 |
| 1711575600 | 10.1 | -0.11 | -1.08 | 10.06 | 10.16 | 10.06 | 723779 |
| 1711489200 | 10.21 | -0.02 | -0.20 | 10.26 | 10.32 | 10.12 | 745566 |
| 1711402800 | 10.23 | 0.01 | 0.10 | 10.2 | 10.35 | 10.19 | 695936 |
| 1711143600 | 10.22 | -0.03 | -0.29 | 10.25 | 10.28 | 10.16 | 253987 |
| 1711057200 | 10.25 | 0.09 | 0.89 | 10.17 | 10.29 | 10.17 | 830879 |
| 1710970800 | 10.16 | 0.09 | 0.89 | 10.1 | 10.22 | 10.07 | 673142 |
| 1710884400 | 10.07 | 0.13 | 1.31 | 9.9 | 10.15 | 9.89 | 626615 |
| 1710798000 | 9.94 | 0 | 0.00 | 9.94 | 9.97 | 9.86 | 499295 |
| 1710538800 | 9.94 | 0.2 | 2.05 | 9.74 | 9.95 | 9.74 | 1087243 |
| 1710452400 | 9.74 | -0.08 | -0.81 | 9.82 | 9.82 | 9.71 | 535813 |
| 1710366000 | 9.82 | 0.01 | 0.10 | 9.83 | 9.88 | 9.73 | 483504 |
| 1710279600 | 9.81 | -0.04 | -0.41 | 9.85 | 9.8699999 | 9.7899999 | 385852 |
| 1710193200 | 9.85 | 0.01 | 0.10 | 9.7899999 | 9.89 | 9.74 | 580623 |
| 1709937600 | 9.84 | -0.12 | -1.20 | 9.96 | 9.99 | 9.83 | 522131 |
| 1709851200 | 9.96 | 0.07 | 0.71 | 9.94 | 9.99 | 9.85 | 929006 |
| 1709764800 | 9.89 | 0.16 | 1.64 | 9.8 | 9.9 | 9.76 | 614401 |
| 1709678400 | 9.73 | 0.06 | 0.62 | 9.67 | 9.84 | 9.61 | 846021 |
| 1709592000 | 9.67 | 0.15 | 1.58 | 9.52 | 9.74 | 9.52 | 932212 |
| 1709332800 | 9.52 | -0.03 | -0.31 | 9.53 | 9.6 | 9.47 | 481882 |
| 1709246400 | 9.55 | 0.32 | 3.47 | 9.3 | 9.55 | 9.3 | 2461817 |
| 1709160000 | 9.23 | 0.08 | 0.87 | 9.1199999 | 9.2899999 | 9.1199999 | 337451 |
| 1709073600 | 9.15 | 0.09 | 0.99 | 9.05 | 9.15 | 9.05 | 506953 |
| 1708987200 | 9.06 | -0.21 | -2.27 | 9.23 | 9.26 | 9.06 | 1026932 |
| 1708728000 | 9.27 | -0.33 | -3.44 | 9.47 | 9.47 | 9.08 | 1480414 |
| 1708641600 | 9.6 | 0.07 | 0.73 | 9.6 | 9.6199999 | 9.16 | 1090080 |
| 1708555200 | 9.53 | 0.16 | 1.71 | 9.38 | 9.55 | 9.38 | 800251 |
| 1708468800 | 9.3699999 | -0.02 | -0.21 | 9.36 | 9.49 | 9.34 | 243527 |
| 1708123200 | 9.39 | -0.05 | -0.53 | 9.41 | 9.44 | 9.33 | 314245 |
| 1708036800 | 9.44 | 0.17 | 1.83 | 9.2899999 | 9.45 | 9.26 | 530403 |
| 1707950400 | 9.27 | 0.1 | 1.09 | 9.23 | 9.2899999 | 9.15 | 448598 |
| 1707864000 | 9.17 | -0.26 | -2.76 | 9.33 | 9.34 | 9.17 | 593684 |
| 1707777600 | 9.43 | 0.06 | 0.64 | 9.3699999 | 9.45 | 9.33 | 640655 |
| 1707518400 | 9.3699999 | 0.07 | 0.75 | 9.32 | 9.38 | 9.2899999 | 785337 |
| 1707432000 | 9.3 | 0.04 | 0.43 | 9.28 | 9.3699999 | 9.21 | 572501 |
| 1707345600 | 9.26 | 0 | 0.00 | 9.26 | 9.26 | 9.26 | 0 |
| 1707259200 | 9.26 | 0.14 | 1.54 | 9.15 | 9.27 | 9.06 | 573995 |
| 1707172800 | 9.1199999 | -0.22 | -2.36 | 9.3 | 9.31 | 9.05 | 849250 |
| 1706913600 | 9.34 | 0.03 | 0.32 | 9.32 | 9.35 | 9.17 | 624279 |
| 1706827200 | 9.31 | 0.09 | 0.98 | 9.28 | 9.36 | 9.24 | 414012 |
| 1706740800 | 9.22 | -0.17 | -1.81 | 9.38 | 9.46 | 9.21 | 733085 |
| 1706654400 | 9.39 | -0.09 | -0.95 | 9.38 | 9.42 | 9.22 | 1204239 |
| 1706568000 | 9.48 | 0.01 | 0.11 | 9.46 | 9.49 | 9.36 | 412801 |
| 1706308800 | 9.47 | -0.03 | -0.32 | 9.52 | 9.56 | 9.46 | 488794 |
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
