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 | -0.09 | -0.961538461538 | 9.36 | 9.54 | 9.24 | 48443 | 9.40486256 | CS |
| 4 | -0.47 | -4.82546201232 | 9.74 | 9.8224 | 9.1997 | 42213 | 9.4044151 | CS |
| 12 | -0.46 | -4.72764645427 | 9.73 | 10.1399 | 9.1997 | 33873 | 9.66972572 | CS |
| 26 | 0.38 | 4.27446569179 | 8.89 | 10.1399 | 8.84 | 36236 | 9.58906308 | CS |
| 52 | 1.14 | 14.0221402214 | 8.13 | 10.1399 | 7.5509 | 39888 | 8.86989252 | CS |
| 156 | -1.26 | -11.9658119658 | 10.53 | 10.78 | 7.02 | 46118 | 8.61332352 | CS |
| 260 | 0.78 | 9.18727915194 | 8.49 | 17.34 | 7.02 | 48137 | 10.33971517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 9.3 | -0.14 | -1.48 | 9.39 | 9.41 | 9.25 | 69137 |
| 1742941800 | 9.44 | -0.04 | -0.42 | 9.5399999 | 9.5399999 | 9.3892 | 84754 |
| 1742855400 | 9.48 | 0.09 | 0.96 | 9.47 | 9.53 | 9.4 | 62975 |
| 1742596200 | 9.39 | 0.01 | 0.11 | 9.35 | 9.4 | 9.3 | 17028 |
| 1742509800 | 9.38 | -0.02 | -0.21 | 9.36 | 9.42 | 9.36 | 8320 |
| 1742423400 | 9.4 | 0.02 | 0.21 | 9.3699999 | 9.4591999 | 9.325 | 23135 |
| 1742337000 | 9.38 | -0.04 | -0.42 | 9.42 | 9.42 | 9.305 | 26646 |
| 1742250600 | 9.42 | -0.02 | -0.21 | 9.33 | 9.42 | 9.33 | 16918 |
| 1741991400 | 9.44 | 0.12 | 1.29 | 9.36 | 9.44 | 9.35 | 11243 |
| 1741905000 | 9.32 | -0.03 | -0.32 | 9.35 | 9.48 | 9.26 | 49312 |
| 1741818600 | 9.35 | 0.08 | 0.86 | 9.44 | 9.44 | 9.2899999 | 22842 |
| 1741732200 | 9.27 | 0.07 | 0.76 | 9.2 | 9.3 | 9.1997 | 66999 |
| 1741645800 | 9.2 | -0.16 | -1.71 | 9.32 | 9.3737999 | 9.2 | 50158 |
| 1741390200 | 9.36 | 0.02 | 0.21 | 9.31 | 9.4099 | 9.2703 | 70428 |
| 1741303800 | 9.34 | -0.13 | -1.37 | 9.45 | 9.5847 | 9.3 | 37820 |
| 1741217400 | 9.47 | -0.06 | -0.63 | 9.49 | 9.66 | 9.45 | 48359 |
| 1741131000 | 9.53 | 0.02 | 0.21 | 9.5 | 9.61 | 9.42 | 48138 |
| 1741044600 | 9.51 | -0.18 | -1.86 | 9.71 | 9.8224 | 9.5 | 84824 |
| 1740785400 | 9.69 | 0.06 | 0.62 | 9.64 | 9.69 | 9.6199999 | 30562 |
| 1740699000 | 9.63 | -0.11 | -1.13 | 9.74 | 9.78 | 9.63 | 14664 |
| 1740612600 | 9.74 | -0.04 | -0.41 | 9.75 | 9.82 | 9.74 | 37965 |
| 1740526200 | 9.78 | -0.05 | -0.51 | 9.83 | 9.835 | 9.7 | 43570 |
| 1740439800 | 9.83 | -0.05 | -0.51 | 9.86 | 9.96 | 9.8 | 37182 |
| 1740180600 | 9.88 | -0.09 | -0.90 | 9.94 | 10.0306 | 9.88 | 56180 |
| 1740094200 | 9.97 | -0.05 | -0.50 | 10.02 | 10.02 | 9.94 | 30800 |
| 1740007800 | 10.02 | -0.05 | -0.50 | 10.12 | 10.12 | 9.99 | 19099 |
| 1739921400 | 10.07 | 0.03 | 0.30 | 10.05 | 10.11 | 10.03 | 24863 |
| 1739575800 | 10.04 | 0.07 | 0.70 | 10.02 | 10.08 | 10 | 22748 |
| 1739489400 | 9.97 | -0.01 | -0.10 | 9.98 | 10.06 | 9.92 | 29102 |
| 1739403000 | 9.98 | 0.01 | 0.10 | 9.88 | 10.0249 | 9.8706 | 26943 |
| 1739316600 | 9.97 | -0.03 | -0.30 | 9.97 | 10.02 | 9.94 | 29595 |
| 1739230200 | 10 | 0.1 | 1.01 | 9.99 | 10.02 | 9.8699999 | 36401 |
| 1738971000 | 9.9 | -0.07 | -0.70 | 9.9 | 10.0353 | 9.9 | 53626 |
| 1738884600 | 9.97 | -0.01 | -0.10 | 9.95 | 10.0199 | 9.95 | 35275 |
| 1738798200 | 9.98 | 0.06 | 0.60 | 9.97 | 9.99 | 9.88 | 44094 |
| 1738711800 | 9.92 | -0.01 | -0.10 | 10.06 | 10.09 | 9.91 | 33734 |
| 1738625400 | 9.93 | -0.11 | -1.10 | 9.96 | 10 | 9.92 | 20191 |
| 1738366200 | 10.04 | -0.02 | -0.20 | 10.07 | 10.1399 | 10.04 | 23730 |
| 1738279800 | 10.06 | 0.09 | 0.90 | 10 | 10.1 | 10 | 23130 |
| 1738193400 | 9.97 | 0.11 | 1.12 | 9.84 | 9.98 | 9.7817 | 23354 |
| 1738107000 | 9.86 | -0.1 | -1.00 | 9.95 | 9.99 | 9.84 | 22845 |
| 1738020600 | 9.96 | -0.1 | -0.99 | 10.04 | 10.07 | 9.92 | 15158 |
| 1737761400 | 10.06 | 0.08 | 0.80 | 10.02 | 10.09 | 10.01 | 23626 |
| 1737675000 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1737588600 | 9.98 | 0.01 | 0.10 | 10.02 | 10.02 | 9.96 | 16845 |
| 1737502200 | 9.97 | 0.07 | 0.71 | 9.97 | 9.97 | 9.9 | 27355 |
| 1737156600 | 9.9 | 0.17 | 1.75 | 9.81 | 9.96 | 9.78 | 18223 |
| 1737070200 | 9.73 | -0.01 | -0.10 | 9.69 | 9.76 | 9.69 | 32412 |
| 1736983800 | 9.74 | 0.23 | 2.42 | 9.67 | 9.75 | 9.65 | 21895 |
| 1736897400 | 9.51 | -0.17 | -1.76 | 9.6199999 | 9.72 | 9.51 | 19156 |
| 1736811000 | 9.68 | 0.06 | 0.62 | 9.56 | 9.68 | 9.56 | 16670 |
| 1736551800 | 9.6199999 | -0.19 | -1.94 | 9.73 | 9.73 | 9.56 | 22143 |
| 1736379000 | 9.81 | -0.01 | -0.10 | 9.7899999 | 9.89 | 9.7439 | 23538 |
| 1736292600 | 9.82 | -0.01 | -0.10 | 9.88 | 9.905 | 9.77 | 34174 |
| 1736206200 | 9.83 | 0.09 | 0.92 | 9.75 | 9.84 | 9.75 | 35891 |
| 1735947000 | 9.74 | 0.16 | 1.67 | 9.6 | 9.74 | 9.55 | 52267 |
| 1735860600 | 9.58 | -0.11 | -1.14 | 9.73 | 9.73 | 9.52 | 18836 |
| 1735687800 | 9.69 | -0.04 | -0.41 | 9.68 | 9.722 | 9.68 | 25453 |
| 1735601400 | 9.73 | -0.12 | -1.22 | 9.77 | 9.77 | 9.66 | 15950 |
| 1735342200 | 9.85 | -0.03 | -0.30 | 9.84 | 9.88 | 9.78 | 34705 |
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
