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 | 0.055 | 0.586353944563 | 9.38 | 9.52 | 9.33 | 238210 | 9.43590793 | CS |
| 4 | -0.355 | -3.62614913177 | 9.79 | 9.79 | 9.215 | 369149 | 9.50257773 | CS |
| 12 | -0.305 | -3.13141683778 | 9.74 | 10 | 9.215 | 339190 | 9.71609226 | CS |
| 26 | 0.865 | 10.0933488915 | 8.57 | 10 | 8.52 | 348914 | 9.53108369 | CS |
| 52 | 0.035 | 0.372340425532 | 9.4 | 10 | 8.52 | 320162 | 9.36516615 | CS |
| 156 | -3.305 | -25.9419152276 | 12.74 | 13.49 | 8.52 | 344632 | 10.86717965 | CS |
| 260 | -3.245 | -25.5914826498 | 12.68 | 13.55 | 7.34 | 349410 | 11.32453233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 9.44 | 0.08 | 0.85 | 9.38 | 9.46 | 9.38 | 193933 |
| 1714084200 | 9.36 | -0.08 | -0.85 | 9.35 | 9.41 | 9.33 | 225445 |
| 1713997800 | 9.44 | -0.06 | -0.63 | 9.51 | 9.51 | 9.425 | 246881 |
| 1713911400 | 9.5 | 0.09 | 0.90 | 9.43 | 9.52 | 9.41 | 309194 |
| 1713825000 | 9.4149999 | 0.04 | 0.48 | 9.38 | 9.42 | 9.36 | 215596 |
| 1713565800 | 9.3699999 | -0.01 | -0.11 | 9.36 | 9.41 | 9.335 | 202672 |
| 1713479400 | 9.38 | 0.01 | 0.11 | 9.3699999 | 9.41 | 9.34 | 314723 |
| 1713393000 | 9.3699999 | 0.09 | 0.97 | 9.28 | 9.3699999 | 9.22 | 309895 |
| 1713306600 | 9.28 | -0.01 | -0.11 | 9.33 | 9.33 | 9.215 | 440495 |
| 1713220200 | 9.2899999 | -0.16 | -1.69 | 9.48 | 9.48 | 9.26 | 477026 |
| 1712961000 | 9.45 | 0.01 | 0.11 | 9.41 | 9.46 | 9.39 | 428600 |
| 1712874600 | 9.44 | -0.08 | -0.84 | 9.5399999 | 9.5399999 | 9.41 | 378685 |
| 1712788200 | 9.52 | -0.15 | -1.55 | 9.57 | 9.625 | 9.48 | 662820 |
| 1712701800 | 9.67 | 0.03 | 0.31 | 9.68 | 9.705 | 9.6199999 | 492531 |
| 1712615400 | 9.64 | 0.03 | 0.31 | 9.65 | 9.695 | 9.6199999 | 507836 |
| 1712356200 | 9.61 | -0.02 | -0.21 | 9.64 | 9.695 | 9.59 | 448120 |
| 1712269800 | 9.63 | 0.01 | 0.10 | 9.65 | 9.655 | 9.58 | 512472 |
| 1712183400 | 9.6199999 | -0.03 | -0.31 | 9.61 | 9.64 | 9.58 | 425294 |
| 1712097000 | 9.65 | -0.05 | -0.52 | 9.65 | 9.675 | 9.63 | 243665 |
| 1712010600 | 9.7 | -0.05 | -0.51 | 9.7899999 | 9.7899999 | 9.68 | 347104 |
| 1711665000 | 9.75 | -0.02 | -0.20 | 9.75 | 9.8 | 9.74 | 372535 |
| 1711578600 | 9.77 | 0.04 | 0.41 | 9.77 | 9.78 | 9.72 | 239904 |
| 1711492200 | 9.73 | 0.01 | 0.10 | 9.74 | 9.7501 | 9.71 | 185545 |
| 1711405800 | 9.72 | -0.05 | -0.51 | 9.77 | 9.78 | 9.7 | 227983 |
| 1711146600 | 9.77 | 0.02 | 0.21 | 9.78 | 9.7902 | 9.72 | 275347 |
| 1711060200 | 9.75 | -0.01 | -0.10 | 9.76 | 9.78 | 9.72 | 310415 |
| 1710973800 | 9.76 | -0.02 | -0.20 | 9.7899999 | 9.7899999 | 9.75 | 152906 |
| 1710887400 | 9.78 | -0.03 | -0.31 | 9.82 | 9.83 | 9.74 | 186374 |
| 1710801000 | 9.81 | 0.07 | 0.72 | 9.78 | 9.84 | 9.78 | 326887 |
| 1710541800 | 9.74 | -0.06 | -0.61 | 9.81 | 9.84 | 9.74 | 156359 |
| 1710455400 | 9.8 | -0.03 | -0.31 | 9.85 | 9.85 | 9.76 | 303648 |
| 1710369000 | 9.83 | 0.02 | 0.20 | 9.81 | 9.8699999 | 9.7962 | 245117 |
| 1710282600 | 9.81 | 0.02 | 0.20 | 9.8 | 9.81 | 9.72 | 260824 |
| 1710196200 | 9.7899999 | -0.04 | -0.41 | 9.85 | 9.85 | 9.78 | 210861 |
| 1709940600 | 9.83 | -0.16 | -1.60 | 9.91 | 9.93 | 9.82 | 302297 |
| 1709854200 | 9.99 | 0.05 | 0.50 | 9.8699999 | 10 | 9.8699999 | 326450 |
| 1709767800 | 9.94 | 0.02 | 0.20 | 9.88 | 9.94 | 9.8699999 | 290383 |
| 1709681400 | 9.92 | 0.09 | 0.92 | 9.84 | 9.92 | 9.81 | 230342 |
| 1709595000 | 9.83 | 0.01 | 0.10 | 9.8 | 9.83 | 9.7899999 | 319009 |
| 1709335800 | 9.82 | -0.06 | -0.61 | 9.85 | 9.875 | 9.8 | 270761 |
| 1709249400 | 9.88 | 0.08 | 0.82 | 9.81 | 9.89 | 9.78 | 359536 |
| 1709163000 | 9.8 | 0.02 | 0.20 | 9.78 | 9.8 | 9.77 | 134033 |
| 1709076600 | 9.78 | -0.03 | -0.31 | 9.82 | 9.8699999 | 9.77 | 292804 |
| 1708990200 | 9.81 | -0.14 | -1.41 | 9.92 | 9.925 | 9.805 | 216105 |
| 1708731000 | 9.95 | 0.11 | 1.12 | 9.8699999 | 9.965 | 9.7899999 | 767554 |
| 1708644600 | 9.84 | -0.04 | -0.40 | 9.95 | 9.95 | 9.82 | 240407 |
| 1708558200 | 9.88 | 0.02 | 0.20 | 9.85 | 9.95 | 9.85 | 240302 |
| 1708471800 | 9.86 | 0.02 | 0.20 | 9.88 | 9.9099 | 9.83 | 298725 |
| 1708126200 | 9.84 | -0.13 | -1.30 | 9.93 | 9.9591999 | 9.84 | 351007 |
| 1708039800 | 9.97 | 0.08 | 0.81 | 9.93 | 9.99 | 9.865 | 458142 |
| 1707953400 | 9.89 | 0.08 | 0.82 | 9.8 | 9.98 | 9.8 | 630858 |
| 1707867000 | 9.81 | 0.09 | 0.93 | 9.71 | 9.84 | 9.63 | 782264 |
| 1707780600 | 9.72 | -0.2 | -2.02 | 9.86 | 9.9 | 9.71 | 368925 |
| 1707521400 | 9.92 | 0.01 | 0.10 | 9.9 | 9.94 | 9.86 | 554104 |
| 1707435000 | 9.91 | 0 | 0.00 | 9.89 | 9.945 | 9.88 | 270189 |
| 1707348600 | 9.91 | 0.01 | 0.10 | 9.92 | 9.92 | 9.86 | 327468 |
| 1707262200 | 9.9 | 0.14 | 1.38 | 9.7899999 | 9.9149999 | 9.74 | 456478 |
| 1707175800 | 9.765 | -0.02 | -0.15 | 9.74 | 9.78 | 9.67 | 347192 |
| 1706916600 | 9.78 | -0.08 | -0.81 | 9.84 | 9.84 | 9.75 | 251343 |
| 1706830200 | 9.86 | 0.15 | 1.54 | 9.73 | 9.8699999 | 9.7 | 421275 |
| 1706743800 | 9.71 | -0.04 | -0.41 | 9.75 | 9.75 | 9.67 | 326795 |
| 1706657400 | 9.75 | 0.07 | 0.72 | 9.71 | 9.75 | 9.6 | 292913 |
| 1706571000 | 9.68 | 0 | 0.00 | 9.66 | 9.73 | 9.66 | 276897 |
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
