We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.60320641283 | 9.98 | 10.125 | 9.72 | 69637 | 9.99092836 | CS |
| 4 | 0.05 | 0.511770726714 | 9.77 | 10.168 | 9.1 | 76421 | 9.87882746 | CS |
| 12 | 0.42 | 4.46808510638 | 9.4 | 10.168 | 9.1 | 62379 | 9.75236157 | CS |
| 26 | 0.6 | 6.50759219089 | 9.22 | 10.168 | 9.1 | 57824 | 9.57978836 | CS |
| 52 | 0.19 | 1.97300103842 | 9.63 | 10.168 | 8.1974 | 61808 | 9.29112492 | CS |
| 156 | -2.25 | -18.6412593206 | 12.07 | 12.66 | 8.1974 | 52197 | 9.79680104 | CS |
| 260 | 0.14 | 1.44628099174 | 9.68 | 12.66 | 5.22 | 51490 | 9.75047946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 9.82 | 0.08 | 0.82 | 9.77 | 9.845 | 9.76 | 98797 |
| 1721947200 | 9.74 | -0.02 | -0.20 | 9.76 | 9.82 | 9.72 | 40850 |
| 1721860800 | 9.76 | -0.32 | -3.17 | 9.97 | 9.97 | 9.76 | 28901 |
| 1721774400 | 10.08 | 0.02 | 0.20 | 10.07 | 10.09 | 10.02 | 132872 |
| 1721688000 | 10.06 | 0.09 | 0.90 | 10.01 | 10.125 | 10.01 | 90397 |
| 1721428800 | 9.97 | 0.01 | 0.10 | 9.98 | 9.98 | 9.91 | 55165 |
| 1721342400 | 9.96 | -0.06 | -0.60 | 10.02 | 10.0899 | 9.95 | 75150 |
| 1721256000 | 10.02 | -0.14 | -1.38 | 10.1 | 10.1 | 9.91 | 99918 |
| 1721169600 | 10.16 | 0.05 | 0.49 | 10.11 | 10.168 | 10.0949 | 55273 |
| 1721083200 | 10.11 | 0.06 | 0.60 | 10.09 | 10.1195 | 10.0701 | 72108 |
| 1720824000 | 10.05 | 0.09 | 0.90 | 9.96 | 10.11 | 9.96 | 60610 |
| 1720737600 | 9.96 | -0.02 | -0.20 | 9.99 | 10.05 | 9.96 | 113136 |
| 1720651200 | 9.98 | 0.11 | 1.11 | 9.97 | 10 | 9.91 | 124323 |
| 1720564800 | 9.8699999 | 0.07 | 0.71 | 9.7899999 | 9.8699999 | 9.7899999 | 72632 |
| 1720478400 | 9.8 | 0.7 | 7.69 | 9.71 | 9.8 | 9.71 | 89630 |
| 1720219200 | 9.1 | -0.74 | -7.49 | 9.8699999 | 9.89 | 9.1 | 116410 |
| 1720040640 | 9.8366 | 0.05 | 0.48 | 9.7899999 | 9.8366 | 9.77 | 23740 |
| 1719960000 | 9.7899999 | 0.05 | 0.51 | 9.72 | 9.7899999 | 9.7 | 46247 |
| 1719873600 | 9.74 | -0.02 | -0.20 | 9.76 | 9.77 | 9.71 | 86494 |
| 1719614400 | 9.76 | 0.04 | 0.41 | 9.77 | 9.7824 | 9.71 | 68138 |
| 1719528000 | 9.72 | 0 | 0.00 | 9.71 | 9.75 | 9.67 | 33213 |
| 1719441600 | 9.72 | -0.03 | -0.31 | 9.69 | 9.74 | 9.68 | 55881 |
| 1719355200 | 9.75 | 0.07 | 0.72 | 9.71 | 9.75 | 9.7 | 59353 |
| 1719268800 | 9.68 | 0.04 | 0.41 | 9.64 | 9.77 | 9.64 | 70203 |
| 1719009600 | 9.64 | -0.02 | -0.21 | 9.61 | 9.661 | 9.61 | 52176 |
| 1718923200 | 9.66 | -0.07 | -0.72 | 9.7 | 9.756 | 9.66 | 76124 |
| 1718750400 | 9.73 | 0.03 | 0.31 | 9.72 | 9.74 | 9.68 | 47572 |
| 1718664000 | 9.7 | 0 | 0.00 | 9.66 | 9.7367 | 9.6199999 | 63033 |
| 1718404800 | 9.7 | -0.07 | -0.72 | 9.71 | 9.715 | 9.6301 | 26236 |
| 1718318400 | 9.77 | -0.04 | -0.41 | 9.78 | 9.8321 | 9.72 | 27335 |
| 1718232000 | 9.81 | 0.12 | 1.24 | 9.78 | 9.83 | 9.77 | 41383 |
| 1718145600 | 9.69 | -0.01 | -0.10 | 9.65 | 9.69 | 9.65 | 19935 |
| 1718059200 | 9.7 | 0 | 0.00 | 9.68 | 9.73 | 9.66 | 31492 |
| 1717800000 | 9.7 | -0.04 | -0.41 | 9.7 | 9.76 | 9.6701 | 104421 |
| 1717713600 | 9.74 | 0 | 0.00 | 9.76 | 9.76 | 9.69 | 45590 |
| 1717627200 | 9.74 | 0.16 | 1.67 | 9.6 | 9.76 | 9.58 | 67893 |
| 1717540800 | 9.58 | -0.03 | -0.31 | 9.6199999 | 9.6199999 | 9.52 | 64441 |
| 1717454400 | 9.61 | 0.07 | 0.73 | 9.55 | 9.66 | 9.53 | 93583 |
| 1717195200 | 9.5399999 | 0.05 | 0.53 | 9.57 | 9.57 | 9.51 | 71585 |
| 1717108800 | 9.49 | 0 | 0.00 | 9.47 | 9.52 | 9.4504 | 96259 |
| 1717022400 | 9.49 | -0.17 | -1.76 | 9.59 | 9.6 | 9.47 | 75081 |
| 1716936000 | 9.66 | -0.05 | -0.51 | 9.74 | 9.74 | 9.6215 | 27659 |
| 1716590400 | 9.71 | 0.03 | 0.31 | 9.7 | 9.73 | 9.68 | 32018 |
| 1716504000 | 9.68 | -0.08 | -0.82 | 9.81 | 9.81 | 9.65 | 40742 |
| 1716417600 | 9.76 | -0.09 | -0.91 | 9.78 | 9.81 | 9.75 | 68885 |
| 1716331200 | 9.85 | 0.05 | 0.51 | 9.7899999 | 9.85 | 9.7601 | 77279 |
| 1716244800 | 9.8 | -0.01 | -0.10 | 9.85 | 9.85 | 9.78 | 38684 |
| 1715985600 | 9.81 | 0.03 | 0.31 | 9.76 | 9.83 | 9.75 | 53943 |
| 1715899200 | 9.78 | -0.01 | -0.10 | 9.82 | 9.82 | 9.75 | 46608 |
| 1715812800 | 9.7899999 | 0.1 | 1.03 | 9.76 | 9.8199 | 9.74 | 83141 |
| 1715726400 | 9.69 | 0.03 | 0.31 | 9.68 | 9.7 | 9.67 | 48405 |
| 1715640000 | 9.66 | 0.03 | 0.31 | 9.64 | 9.695 | 9.64 | 46841 |
| 1715380800 | 9.63 | 0.02 | 0.21 | 9.63 | 9.659 | 9.6199999 | 60544 |
| 1715294400 | 9.61 | 0.09 | 0.95 | 9.56 | 9.61 | 9.5399999 | 69074 |
| 1715208000 | 9.52 | 0.03 | 0.32 | 9.51 | 9.52 | 9.48 | 50785 |
| 1715121600 | 9.49 | 0.02 | 0.21 | 9.5 | 9.52 | 9.42 | 43585 |
| 1715035200 | 9.47 | 0.04 | 0.42 | 9.49 | 9.49 | 9.45 | 42072 |
| 1714776000 | 9.43 | 0.08 | 0.86 | 9.4 | 9.44 | 9.4 | 50543 |
| 1714689600 | 9.35 | 0.05 | 0.54 | 9.32 | 9.35 | 9.28 | 27588 |
| 1714603200 | 9.3 | -0.01 | -0.11 | 9.27 | 9.3781 | 9.27 | 72097 |
| 1714516800 | 9.31 | -0.14 | -1.48 | 9.48 | 9.48 | 9.27 | 75253 |
| 1714430400 | 9.45 | 0.03 | 0.32 | 9.45 | 9.45 | 9.4 | 31353 |
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
