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 | -0.41 | -4.4420368364 | 9.23 | 9.25 | 8.62 | 68060 | 8.91099618 | CS |
4 | -1.37 | -13.4445534838 | 10.19 | 10.23 | 8.47 | 46426 | 9.28706836 | CS |
12 | -1.85 | -17.3383317713 | 10.67 | 11.44 | 8.47 | 34259 | 10.12334273 | CS |
26 | -0.81 | -8.41121495327 | 9.63 | 12.1 | 8.47 | 26146 | 10.55470102 | CS |
52 | 0.13 | 1.49597238205 | 8.69 | 12.1 | 8.47 | 20873 | 10.23439423 | CS |
156 | -3.48 | -28.2926829268 | 12.3 | 14 | 6.62 | 19482 | 10.34798666 | CS |
260 | 2.37 | 36.7441860465 | 6.45 | 14 | 3.76 | 17406 | 10.05920464 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715981400 | 8.82 | -0.03 | -0.34 | 8.85 | 8.8699999 | 8.7 | 49800 |
1715895000 | 8.85 | 0 | 0.00 | 8.88 | 8.91 | 8.6199999 | 75500 |
1715808600 | 8.85 | -0.12 | -1.34 | 8.95 | 8.95 | 8.69 | 102500 |
1715722200 | 8.97 | -0.02 | -0.22 | 8.84 | 8.97 | 8.69 | 107600 |
1715635800 | 8.99 | -0.01 | -0.11 | 9 | 9 | 8.65 | 36000 |
1715376600 | 9 | -0.13 | -1.42 | 9.23 | 9.25 | 8.96 | 18700 |
1715290140 | 9.13 | -0.36 | -3.79 | 9.34 | 9.34 | 8.47 | 97600 |
1715203800 | 9.49 | -0.11 | -1.15 | 9.6 | 9.6 | 9.25 | 18000 |
1715117400 | 9.6 | 0 | 0.00 | 9.56 | 9.6 | 9.4 | 12700 |
1715031000 | 9.6 | 0.1 | 1.05 | 9.5 | 9.6 | 9.4 | 17100 |
1714771800 | 9.5 | 0.23 | 2.48 | 9.23 | 9.5 | 9.23 | 27000 |
1714685400 | 9.27 | 0.26 | 2.89 | 9.07 | 9.27 | 9.01 | 9900 |
1714512600 | 9.01 | -0.39 | -4.15 | 9.43 | 9.43 | 9.01 | 24300 |
1714426200 | 9.4 | -0.08 | -0.84 | 9.48 | 9.51 | 9.25 | 34200 |
1714167000 | 9.48 | 0.06 | 0.64 | 9.72 | 9.72 | 9.42 | 31600 |
1714080540 | 9.42 | -0.5 | -5.04 | 9.84 | 9.84 | 9.38 | 35700 |
1713994200 | 9.92 | 0.37 | 3.87 | 9.63 | 9.97 | 9.6199999 | 34900 |
1713907800 | 9.55 | -0.21 | -2.15 | 9.75 | 9.75 | 9.5 | 28700 |
1713821340 | 9.76 | -0.31 | -3.08 | 10.06 | 10.06 | 9.76 | 148500 |
1713562200 | 10.07 | -0.01 | -0.10 | 10.19 | 10.23 | 9.94 | 21600 |
1713475800 | 10.08 | 0.04 | 0.40 | 10.2 | 10.29 | 10 | 24700 |
1713389400 | 10.04 | -0.33 | -3.18 | 10.45 | 10.5 | 10.04 | 25100 |
1713302940 | 10.37 | -0.3 | -2.81 | 10.7 | 10.7 | 10.34 | 84900 |
1713216600 | 10.67 | -0.31 | -2.82 | 10.87 | 10.93 | 10.67 | 12400 |
1712957400 | 10.98 | -0.08 | -0.72 | 10.96 | 10.99 | 10.76 | 19700 |
1712870940 | 11.06 | -0.13 | -1.16 | 11.07 | 11.11 | 10.97 | 13900 |
1712784540 | 11.19 | -0.03 | -0.27 | 11.18 | 11.24 | 11.03 | 16800 |
1712698140 | 11.22 | 0.29 | 2.65 | 10.93 | 11.32 | 10.92 | 144200 |
1712611740 | 10.93 | 0.37 | 3.50 | 10.53 | 10.93 | 10.49 | 39100 |
1712352600 | 10.56 | -0.2 | -1.86 | 10.55 | 10.6 | 10.43 | 24500 |
1712266140 | 10.76 | 0.2 | 1.89 | 10.55 | 10.76 | 10.5 | 71400 |
1712179740 | 10.56 | 0.17 | 1.64 | 10.48 | 10.66 | 10.34 | 33500 |
1712093400 | 10.39 | -0.12 | -1.14 | 10.46 | 10.58 | 10.36 | 19900 |
1712006940 | 10.51 | -0.27 | -2.50 | 10.71 | 10.76 | 10.4 | 101600 |
1711661400 | 10.78 | 0.19 | 1.79 | 10.55 | 10.8 | 10.49 | 100800 |
1711574940 | 10.59 | -0.07 | -0.66 | 10.68 | 10.69 | 10.53 | 64600 |
1711488540 | 10.66 | -0.25 | -2.29 | 10.98 | 10.98 | 10.6 | 57800 |
1711402140 | 10.91 | -0.13 | -1.18 | 10.9 | 10.96 | 10.81 | 11900 |
1711143000 | 11.04 | 0.06 | 0.55 | 10.96 | 11.09 | 10.87 | 12600 |
1711056600 | 10.98 | -0.42 | -3.68 | 11.29 | 11.29 | 10.96 | 31300 |
1710970200 | 11.4 | 0.27 | 2.43 | 11.14 | 11.4 | 10.86 | 26600 |
1710883740 | 11.13 | -0.3 | -2.62 | 11.44 | 11.44 | 11.13 | 37400 |
1710797400 | 11.43 | 0.03 | 0.26 | 11.39 | 11.43 | 11.29 | 5000 |
1710538200 | 11.4 | 0.13 | 1.15 | 11.23 | 11.4 | 11.14 | 8700 |
1710451740 | 11.27 | -0.01 | -0.09 | 11.16 | 11.27 | 11.16 | 5100 |
1710365400 | 11.28 | -0.01 | -0.09 | 11.02 | 11.28 | 10.75 | 25100 |
1710278940 | 11.29 | 0.15 | 1.35 | 11.14 | 11.29 | 10.93 | 7000 |
1710192600 | 11.14 | 0.07 | 0.63 | 11.04 | 11.14 | 10.9 | 5800 |
1709933400 | 11.07 | -0.13 | -1.16 | 11.14 | 11.23 | 10.86 | 7500 |
1709847000 | 11.2 | 0.43 | 3.99 | 10.98 | 11.2 | 10.87 | 7800 |
1709760540 | 10.77 | -0.03 | -0.28 | 10.8 | 10.81 | 10.77 | 5100 |
1709674200 | 10.8 | 0.05 | 0.47 | 10.66 | 10.8 | 10.66 | 2200 |
1709587740 | 10.75 | 0.02 | 0.19 | 10.74 | 10.92 | 10.66 | 4200 |
1709328600 | 10.73 | 0.07 | 0.66 | 10.67 | 10.77 | 10.64 | 7600 |
1709242200 | 10.66 | 0.05 | 0.47 | 10.62 | 10.7 | 10.55 | 6200 |
1709155800 | 10.61 | -0.05 | -0.47 | 10.78 | 10.8 | 10.58 | 7500 |
1709069400 | 10.66 | 0.2 | 1.91 | 10.59 | 10.85 | 10.59 | 18800 |
1708983000 | 10.46 | -0.11 | -1.04 | 10.51 | 10.64 | 10.46 | 5100 |
1708723800 | 10.57 | -0.03 | -0.28 | 10.67 | 10.67 | 10.52 | 1500 |
1708637400 | 10.6 | -0.03 | -0.28 | 10.63 | 10.7 | 10.59 | 7500 |
1708550940 | 10.63 | 0.12 | 1.14 | 10.61 | 10.63 | 10.51 | 12900 |
1708464600 | 10.51 | -0.43 | -3.93 | 10.79 | 10.79 | 10.45 | 30600 |
1708378200 | 10.94 | 0.32 | 3.01 | 10.52 | 10.94 | 10.46 | 7700 |
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