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 | 0.425 | 4.51647183847 | 9.41 | 9.905 | 9.335 | 885260 | 9.64420135 | CS |
| 4 | -0.985 | -9.10351201479 | 10.82 | 10.845 | 9.22 | 826741 | 9.8938362 | CS |
| 12 | 1.045 | 11.8885096701 | 8.79 | 10.845 | 8.5409 | 917663 | 9.6928939 | CS |
| 26 | 3.125 | 46.5722801788 | 6.71 | 10.845 | 6.02 | 1016009 | 8.7554069 | CS |
| 52 | 1.495 | 17.9256594724 | 8.34 | 10.845 | 6.02 | 1179620 | 8.64667181 | CS |
| 156 | -2.155 | -17.9733110926 | 11.99 | 13.46 | 6.02 | 1251100 | 9.3756488 | CS |
| 260 | -2.155 | -17.9733110926 | 11.99 | 13.46 | 6.02 | 1251100 | 9.3756488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 9.74 | 0.06 | 0.62 | 9.72 | 9.83 | 9.52 | 755775 |
| 1714084500 | 9.68 | -0.01 | -0.10 | 9.53 | 9.7 | 9.42 | 1224273 |
| 1713998100 | 9.69 | 0.04 | 0.41 | 9.58 | 9.715 | 9.51 | 1048502 |
| 1713911700 | 9.65 | 0.24 | 2.55 | 9.44 | 9.69 | 9.43 | 679604 |
| 1713825300 | 9.41 | 0.04 | 0.48 | 9.41 | 9.44 | 9.335 | 718144 |
| 1713566100 | 9.365 | 0.01 | 0.05 | 9.31 | 9.41 | 9.22 | 785190 |
| 1713479700 | 9.36 | -0.03 | -0.32 | 9.4 | 9.56 | 9.315 | 603127 |
| 1713393300 | 9.39 | -0.26 | -2.69 | 9.71 | 9.74 | 9.39 | 696700 |
| 1713306900 | 9.65 | 0.02 | 0.21 | 9.5399999 | 9.8 | 9.47 | 1184793 |
| 1713220500 | 9.63 | -0.21 | -2.13 | 9.91 | 9.9149999 | 9.6 | 702807 |
| 1712961300 | 9.84 | -0.06 | -0.61 | 9.8 | 9.9 | 9.7 | 580914 |
| 1712874900 | 9.9 | -0.11 | -1.10 | 10.07 | 10.15 | 9.86 | 985485 |
| 1712788500 | 10.01 | -0.39 | -3.75 | 10.05 | 10.19 | 9.89 | 884958 |
| 1712702100 | 10.4 | 0.03 | 0.29 | 10.39 | 10.44 | 10.25 | 784633 |
| 1712615700 | 10.37 | 0.11 | 1.07 | 10.36 | 10.465 | 10.17 | 453847 |
| 1712356500 | 10.26 | 0.08 | 0.79 | 10.16 | 10.325 | 9.921 | 645046 |
| 1712270100 | 10.18 | -0.16 | -1.55 | 10.46 | 10.52 | 10.095 | 886111 |
| 1712183700 | 10.34 | 0.01 | 0.10 | 10.21 | 10.37 | 10.17 | 850668 |
| 1712097300 | 10.33 | -0.2 | -1.90 | 10.41 | 10.45 | 10.24 | 1029213 |
| 1712010900 | 10.53 | -0.11 | -1.03 | 10.82 | 10.845 | 10.505 | 1035022 |
| 1711665300 | 10.64 | -0.02 | -0.19 | 10.68 | 10.78 | 10.565 | 1186943 |
| 1711578900 | 10.66 | 0.28 | 2.70 | 10.49 | 10.67 | 10.41 | 1182912 |
| 1711492500 | 10.38 | 0.2 | 1.96 | 10.22 | 10.495 | 10.22 | 1324135 |
| 1711406100 | 10.18 | -0.04 | -0.39 | 10.27 | 10.33 | 10.16 | 600049 |
| 1711146900 | 10.22 | -0.1 | -0.97 | 10.36 | 10.38 | 10.2 | 630491 |
| 1711060500 | 10.32 | 0.16 | 1.57 | 10.2 | 10.345 | 10.19 | 872704 |
| 1710974100 | 10.16 | 0.18 | 1.80 | 9.96 | 10.21 | 9.94 | 640495 |
| 1710887700 | 9.98 | 0.15 | 1.53 | 9.83 | 10.04 | 9.7899999 | 632143 |
| 1710801300 | 9.83 | -0.06 | -0.61 | 9.89 | 9.935 | 9.8 | 738983 |
| 1710542100 | 9.89 | 0.14 | 1.44 | 9.61 | 9.91 | 9.6 | 1455957 |
| 1710455700 | 9.75 | -0.23 | -2.30 | 9.94 | 9.94 | 9.6649999 | 954263 |
| 1710369300 | 9.98 | 0.16 | 1.63 | 9.82 | 9.99 | 9.805 | 820264 |
| 1710282900 | 9.82 | 0.03 | 0.31 | 9.75 | 9.89 | 9.71 | 708907 |
| 1710196500 | 9.7899999 | 0.08 | 0.82 | 9.6199999 | 9.855 | 9.6199999 | 800726 |
| 1709940900 | 9.71 | -0.12 | -1.22 | 9.9 | 9.96 | 9.66 | 717733 |
| 1709854500 | 9.83 | 0.14 | 1.44 | 9.77 | 9.875 | 9.72 | 544564 |
| 1709768100 | 9.69 | 0.09 | 0.94 | 9.72 | 9.74 | 9.57 | 652664 |
| 1709681700 | 9.6 | 0.04 | 0.42 | 9.5 | 9.63 | 9.4501 | 958934 |
| 1709595300 | 9.56 | -0.04 | -0.42 | 9.6 | 9.645 | 9.5 | 654941 |
| 1709336100 | 9.6 | -0.14 | -1.44 | 9.74 | 9.76 | 9.58 | 1041299 |
| 1709249700 | 9.74 | 0.24 | 2.53 | 9.61 | 9.77 | 9.595 | 1142096 |
| 1709163300 | 9.5 | -0.15 | -1.55 | 9.49 | 9.635 | 9.36 | 844518 |
| 1709076900 | 9.65 | -0.01 | -0.05 | 9.73 | 9.8 | 9.575 | 1172934 |
| 1708990500 | 9.655 | 0 | 0.05 | 9.44 | 9.76 | 9.35 | 1792840 |
| 1708731300 | 9.65 | 0.35 | 3.76 | 9.53 | 9.85 | 9.52 | 2303453 |
| 1708644900 | 9.3 | 0.43 | 4.85 | 9.59 | 9.9949999 | 9.15 | 2353595 |
| 1708558500 | 8.8699999 | -0.04 | -0.45 | 8.91 | 8.95 | 8.8 | 792171 |
| 1708472100 | 8.91 | -0.21 | -2.25 | 8.95 | 9.11 | 8.89 | 809701 |
| 1708126500 | 9.115 | -0.01 | -0.05 | 9.1199999 | 9.22 | 9.015 | 954859 |
| 1708040100 | 9.1199999 | 0.18 | 2.01 | 9.02 | 9.14 | 8.9 | 1070301 |
| 1707953700 | 8.94 | 0.16 | 1.82 | 8.93 | 9 | 8.795 | 839579 |
| 1707867300 | 8.78 | -0.45 | -4.88 | 8.88 | 8.955 | 8.69 | 875742 |
| 1707780900 | 9.23 | 0.19 | 2.10 | 9.1199999 | 9.31 | 9.11 | 740834 |
| 1707521700 | 9.0399999 | 0.06 | 0.67 | 9 | 9.06 | 8.85 | 767100 |
| 1707435300 | 8.98 | 0.27 | 3.10 | 8.7 | 9.005 | 8.6649999 | 826369 |
| 1707348900 | 8.71 | -0.06 | -0.68 | 8.78 | 8.81 | 8.675 | 612295 |
| 1707262500 | 8.77 | 0.12 | 1.39 | 8.65 | 8.7899999 | 8.5409 | 835678 |
| 1707176100 | 8.65 | -0.27 | -3.03 | 8.7899999 | 8.8227 | 8.6 | 836441 |
| 1706916900 | 8.92 | -0.09 | -1.00 | 8.84 | 9.055 | 8.77 | 1062865 |
| 1706830500 | 9.01 | 0.22 | 2.50 | 8.88 | 9.015 | 8.765 | 922090 |
| 1706744100 | 8.7899999 | -0.42 | -4.56 | 9.19 | 9.235 | 8.77 | 1166976 |
| 1706657700 | 9.21 | -0.11 | -1.18 | 9.23 | 9.32 | 9.185 | 540329 |
| 1706571300 | 9.32 | 0.34 | 3.79 | 8.98 | 9.325 | 8.8699999 | 1163509 |
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
