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 | 0.49 | 5.64516129032 | 8.68 | 9.49 | 8.68 | 188904 | 9.14632254 | CS |
| 4 | -0.21 | -2.23880597015 | 9.38 | 9.49 | 8.49 | 186444 | 9.00192302 | CS |
| 12 | -0.62 | -6.33299284985 | 9.79 | 10.1867 | 6.22 | 145515 | 9.17148127 | CS |
| 26 | -0.64 | -6.52395514781 | 9.81 | 11.35 | 6.22 | 132234 | 9.36305167 | CS |
| 52 | -3.36 | -26.8156424581 | 12.53 | 13.47 | 6.22 | 129328 | 10.27220389 | CS |
| 156 | -10.83 | -54.15 | 20 | 23.41 | 5.87 | 230851 | 12.64474089 | CS |
| 260 | -10.83 | -54.15 | 20 | 23.41 | 5.87 | 230851 | 12.64474089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 9.17 | -0.01 | -0.11 | 9.22 | 9.35 | 9.0399999 | 113551 |
| 1714084500 | 9.18 | -0.15 | -1.61 | 9.21 | 9.38 | 9.1199999 | 144194 |
| 1713998100 | 9.33 | 0.02 | 0.21 | 9.32 | 9.49 | 9.23 | 144463 |
| 1713911700 | 9.31 | 0.21 | 2.31 | 9.09 | 9.4 | 8.9 | 164658 |
| 1713825300 | 9.1 | 0.27 | 3.06 | 8.91 | 9.25 | 8.82 | 359399 |
| 1713566100 | 8.83 | 0.11 | 1.26 | 8.68 | 8.84 | 8.68 | 131806 |
| 1713479700 | 8.72 | 0.02 | 0.23 | 8.74 | 8.88 | 8.69 | 173987 |
| 1713393300 | 8.7 | 0.07 | 0.81 | 8.71 | 8.91 | 8.6 | 220749 |
| 1713306900 | 8.63 | 0.04 | 0.47 | 8.59 | 8.71 | 8.49 | 178722 |
| 1713220500 | 8.59 | -0.16 | -1.83 | 8.82 | 8.84 | 8.53 | 154016 |
| 1712961300 | 8.75 | -0.2 | -2.23 | 8.89 | 8.96 | 8.7 | 160648 |
| 1712874900 | 8.95 | 0.07 | 0.79 | 8.88 | 9.03 | 8.88 | 161896 |
| 1712788500 | 8.88 | -0.31 | -3.37 | 8.97 | 9.07 | 8.82 | 150928 |
| 1712702100 | 9.19 | -0.09 | -0.97 | 9.31 | 9.34 | 9.13 | 357170 |
| 1712615700 | 9.28 | 0.26 | 2.88 | 9.08 | 9.3 | 9.08 | 251519 |
| 1712356500 | 9.02 | -0.09 | -0.99 | 9.0399999 | 9.23 | 9 | 165833 |
| 1712270100 | 9.11 | 0.13 | 1.45 | 9.08 | 9.27 | 9.02 | 189251 |
| 1712183700 | 8.98 | 0.02 | 0.22 | 8.8699999 | 9.27 | 8.8699999 | 141291 |
| 1712097300 | 8.96 | -0.21 | -2.29 | 9.0399999 | 9.06 | 8.9149999 | 142994 |
| 1712010900 | 9.17 | -0.25 | -2.65 | 9.38 | 9.43 | 9.1199999 | 148907 |
| 1711665300 | 9.42 | 0.11 | 1.18 | 9.32 | 9.63 | 9.32 | 150001 |
| 1711578900 | 9.31 | 0.11 | 1.20 | 9.28 | 9.4 | 9.21 | 120127 |
| 1711492500 | 9.2 | -0.05 | -0.54 | 9.32 | 9.4 | 9.2 | 113220 |
| 1711406100 | 9.25 | 0.19 | 2.10 | 9.09 | 9.28 | 9.09 | 100355 |
| 1711146900 | 9.06 | 0.02 | 0.22 | 9.05 | 9.095 | 8.775 | 123594 |
| 1711060500 | 9.0399999 | -0.07 | -0.77 | 9.16 | 9.185 | 8.99 | 124465 |
| 1710974100 | 9.11 | 0.18 | 2.02 | 8.91 | 9.16 | 8.8641 | 155414 |
| 1710887700 | 8.93 | 0.15 | 1.71 | 8.78 | 9 | 8.57 | 142609 |
| 1710801300 | 8.78 | 0.33 | 3.91 | 8.49 | 9.23 | 8.4633 | 396874 |
| 1710542100 | 8.45 | -0.9 | -9.63 | 6.9 | 8.49 | 6.22 | 858506 |
| 1710455700 | 9.35 | -0.16 | -1.68 | 9.47 | 9.6 | 9.33 | 126092 |
| 1710369300 | 9.51 | -0.24 | -2.46 | 9.71 | 9.839 | 9.43 | 116719 |
| 1710282900 | 9.75 | 0.08 | 0.83 | 9.67 | 9.84 | 9.59 | 90872 |
| 1710196500 | 9.67 | 0.13 | 1.36 | 9.51 | 9.81 | 9.51 | 70060 |
| 1709940900 | 9.5399999 | 0.09 | 0.95 | 9.56 | 9.72 | 9.51 | 95664 |
| 1709854500 | 9.45 | 0.21 | 2.27 | 9.2899999 | 9.53 | 9.2899999 | 62808 |
| 1709768100 | 9.24 | 0.24 | 2.67 | 9.09 | 9.3001 | 9.07 | 70740 |
| 1709681700 | 9 | -0.48 | -5.06 | 9.38 | 9.42 | 8.8699999 | 175981 |
| 1709595300 | 9.48 | -0.4 | -4.05 | 9.88 | 9.88 | 9.35 | 143180 |
| 1709336100 | 9.88 | 0.09 | 0.92 | 9.84 | 9.93 | 9.6199999 | 81491 |
| 1709249700 | 9.7899999 | -0.03 | -0.31 | 9.96 | 10.03 | 9.75 | 100999 |
| 1709163300 | 9.82 | -0.14 | -1.41 | 9.77 | 9.93 | 9.66 | 59524 |
| 1709076900 | 9.96 | 0.06 | 0.61 | 9.98 | 10.116 | 9.83 | 137059 |
| 1708990500 | 9.9 | 0.05 | 0.51 | 9.83 | 9.99 | 9.83 | 69129 |
| 1708731300 | 9.85 | 0.12 | 1.23 | 9.72 | 9.955 | 9.72 | 49903 |
| 1708644900 | 9.73 | 0.01 | 0.10 | 9.75 | 9.935 | 9.67 | 76281 |
| 1708558500 | 9.72 | -0.27 | -2.70 | 9.92 | 9.92 | 9.68 | 75029 |
| 1708472100 | 9.99 | 0.06 | 0.60 | 9.77 | 10.1 | 9.77 | 71863 |
| 1708126500 | 9.93 | -0.18 | -1.78 | 10.06 | 10.11 | 9.78 | 94809 |
| 1708040100 | 10.11 | 0.07 | 0.70 | 10.14 | 10.1867 | 10.03 | 87466 |
| 1707953700 | 10.04 | 0.55 | 5.80 | 9.58 | 10.05 | 9.58 | 76425 |
| 1707867300 | 9.49 | -0.65 | -6.41 | 9.8 | 9.97 | 9.47 | 103104 |
| 1707780900 | 10.14 | 0.2 | 2.01 | 9.94 | 10.15 | 9.94 | 78880 |
| 1707521700 | 9.94 | -0.04 | -0.40 | 9.7899999 | 10.07 | 9.75 | 99795 |
| 1707435300 | 9.98 | 0.23 | 2.36 | 9.72 | 9.99 | 9.72 | 59508 |
| 1707348900 | 9.75 | 0.02 | 0.21 | 9.76 | 9.845 | 9.715 | 69352 |
| 1707262500 | 9.73 | 0.04 | 0.41 | 9.67 | 9.82 | 9.65 | 76599 |
| 1707176100 | 9.69 | -0.28 | -2.81 | 9.89 | 9.93 | 9.67 | 77450 |
| 1706916900 | 9.97 | 0.07 | 0.71 | 9.7899999 | 10.09 | 9.7899999 | 115514 |
| 1706830500 | 9.9 | 0.16 | 1.64 | 9.8 | 10.01 | 9.8 | 97247 |
| 1706744100 | 9.74 | -0.33 | -3.28 | 9.89 | 10.1 | 9.74 | 127017 |
| 1706657700 | 10.07 | -0.27 | -2.61 | 10.28 | 10.295 | 10.07 | 77087 |
| 1706571300 | 10.34 | 0.26 | 2.58 | 10.1 | 10.36 | 10.1 | 63683 |
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
