We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.786516853933 | 8.9 | 9.08 | 8.89 | 5704862 | 8.99784308 | CS |
| 4 | -0.58 | -6.07329842932 | 9.55 | 9.56 | 8.81 | 6303736 | 9.08074307 | CS |
| 12 | -0.45 | -4.77707006369 | 9.42 | 9.56 | 8.78 | 8568867 | 9.19504962 | CS |
| 26 | 0.43 | 5.03512880562 | 8.54 | 9.977 | 8.53 | 8473219 | 9.30709155 | CS |
| 52 | -1.83 | -16.9444444444 | 10.8 | 11.09 | 8.45 | 7965764 | 9.50602612 | CS |
| 156 | -2.82 | -23.9185750636 | 11.79 | 13.605 | 8.45 | 7834380 | 11.10969014 | CS |
| 260 | -2.24 | -19.9821587868 | 11.21 | 13.605 | 5.8 | 7644677 | 10.79344047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 8.97 | 0.02 | 0.22 | 8.99 | 9.08 | 8.96 | 5732954 |
| 1714084800 | 8.95 | -0.11 | -1.21 | 9.075 | 9.08 | 8.93 | 5303549 |
| 1713998400 | 9.06 | 0.08 | 0.89 | 8.96 | 9.06 | 8.92 | 5802343 |
| 1713912000 | 8.98 | -0.05 | -0.55 | 9.01 | 9.0599 | 8.93 | 5615907 |
| 1713825600 | 9.03 | 0.06 | 0.67 | 8.99 | 9.08 | 8.92 | 5365093 |
| 1713566400 | 8.97 | 0.07 | 0.79 | 8.9 | 9.03 | 8.89 | 6437416 |
| 1713480000 | 8.9 | 0.07 | 0.79 | 8.86 | 8.91 | 8.82 | 5832122 |
| 1713393600 | 8.83 | 0 | 0.00 | 8.92 | 8.93 | 8.82 | 4731510 |
| 1713307200 | 8.83 | -0.11 | -1.23 | 8.825 | 8.91 | 8.81 | 6594461 |
| 1713220800 | 8.94 | 0.03 | 0.34 | 9.03 | 9.08 | 8.91 | 7748962 |
| 1712961600 | 8.91 | -0.16 | -1.76 | 9.06 | 9.07 | 8.9 | 6052042 |
| 1712875200 | 9.07 | -0.04 | -0.44 | 9.15 | 9.18 | 9.06 | 5084737 |
| 1712788800 | 9.11 | -0.27 | -2.88 | 9.225 | 9.225 | 9.06 | 7422389 |
| 1712702400 | 9.38 | 0.23 | 2.51 | 9.22 | 9.38 | 9.16 | 6915376 |
| 1712616000 | 9.15 | -0.06 | -0.65 | 9.24 | 9.26 | 9.13 | 6572063 |
| 1712356800 | 9.21 | 0.04 | 0.44 | 9.14 | 9.22 | 9.085 | 3938765 |
| 1712270400 | 9.17 | -0.01 | -0.11 | 9.24 | 9.39 | 9.14 | 9660891 |
| 1712184000 | 9.18 | -0.13 | -1.40 | 9.27 | 9.3 | 9.16 | 8852336 |
| 1712097600 | 9.31 | -0.14 | -1.48 | 9.28 | 9.31 | 9.225 | 6621216 |
| 1712011200 | 9.45 | -0.06 | -0.63 | 9.55 | 9.56 | 9.4 | 5219810 |
| 1711665600 | 9.51 | 0.03 | 0.32 | 9.48 | 9.56 | 9.48 | 6440882 |
| 1711579200 | 9.48 | 0.29 | 3.16 | 9.22 | 9.48 | 9.21 | 8291960 |
| 1711492800 | 9.19 | -0.1 | -1.08 | 9.31 | 9.32 | 9.19 | 6211323 |
| 1711406400 | 9.2899999 | 0.06 | 0.65 | 9.14 | 9.33 | 9.14 | 5674973 |
| 1711147200 | 9.23 | -0.05 | -0.54 | 9.26 | 9.34 | 9.22 | 5787679 |
| 1711060800 | 9.28 | 0.13 | 1.42 | 9.22 | 9.3 | 9.17 | 4727608 |
| 1710974400 | 9.15 | -0.23 | -2.45 | 9.16 | 9.3699999 | 9.03 | 10119534 |
| 1710888000 | 9.38 | -0.04 | -0.42 | 9.42 | 9.51 | 9.365 | 7043587 |
| 1710801600 | 9.42 | -0.06 | -0.63 | 9.46 | 9.55 | 9.42 | 7358902 |
| 1710542400 | 9.48 | 0.05 | 0.53 | 9.36 | 9.51 | 9.36 | 28152037 |
| 1710456000 | 9.43 | -0.09 | -0.95 | 9.47 | 9.55 | 9.32 | 11235801 |
| 1710369600 | 9.52 | 0.03 | 0.32 | 9.53 | 9.55 | 9.46 | 5424495 |
| 1710283200 | 9.49 | 0.02 | 0.21 | 9.5 | 9.5399999 | 9.39 | 6307481 |
| 1710196800 | 9.47 | 0.11 | 1.18 | 9.36 | 9.525 | 9.36 | 6282033 |
| 1709941200 | 9.36 | -0.06 | -0.64 | 9.42 | 9.47 | 9.34 | 8001851 |
| 1709854800 | 9.42 | 0.22 | 2.39 | 9.27 | 9.43 | 9.26 | 9674874 |
| 1709768400 | 9.2 | 0.03 | 0.33 | 9.22 | 9.24 | 9.09 | 6619655 |
| 1709682000 | 9.17 | 0 | 0.00 | 9.16 | 9.27 | 9.135 | 7177546 |
| 1709595600 | 9.17 | 0.08 | 0.88 | 9.27 | 9.34 | 9.16 | 12554074 |
| 1709336400 | 9.09 | 0.03 | 0.33 | 9.05 | 9.11 | 8.98 | 7010803 |
| 1709250000 | 9.06 | 0.19 | 2.14 | 8.97 | 9.16 | 8.965 | 16149731 |
| 1709163600 | 8.8699999 | -0.08 | -0.89 | 8.89 | 8.98 | 8.85 | 8035492 |
| 1709077200 | 8.95 | -0.19 | -2.08 | 9.07 | 9.13 | 8.92 | 10091826 |
| 1708990800 | 9.14 | -0.13 | -1.40 | 9.25 | 9.26 | 9.115 | 8232568 |
| 1708731600 | 9.27 | 0.01 | 0.11 | 9.28 | 9.31 | 9.215 | 6654606 |
| 1708645200 | 9.26 | 0.05 | 0.54 | 9.22 | 9.28 | 9.1 | 8150631 |
| 1708558800 | 9.21 | 0.09 | 0.99 | 9.18 | 9.22 | 9.095 | 8398015 |
| 1708472400 | 9.1199999 | 0.08 | 0.88 | 8.99 | 9.19 | 8.975 | 11052356 |
| 1708126800 | 9.0399999 | 0.05 | 0.56 | 8.95 | 9.08 | 8.925 | 9686193 |
| 1708040400 | 8.99 | 0.04 | 0.45 | 8.98 | 9.02 | 8.9301 | 7986447 |
| 1707954000 | 8.95 | 0.07 | 0.79 | 8.9 | 8.97 | 8.86 | 8158804 |
| 1707867600 | 8.88 | -0.3 | -3.27 | 9.025 | 9.025 | 8.78 | 12488539 |
| 1707781200 | 9.18 | 0.08 | 0.88 | 9.14 | 9.23 | 9.09 | 8115571 |
| 1707522000 | 9.1 | -0.06 | -0.66 | 9.14 | 9.14 | 8.9949999 | 8056925 |
| 1707435600 | 9.16 | -0.22 | -2.35 | 9.3699999 | 9.375 | 8.8699999 | 12950990 |
| 1707349200 | 9.38 | 0.2 | 2.18 | 9.35 | 9.56 | 9.28 | 15252679 |
| 1707262800 | 9.18 | -0.04 | -0.43 | 9.22 | 9.31 | 9.155 | 15949469 |
| 1707176400 | 9.22 | -0.17 | -1.81 | 9.32 | 9.355 | 9.18 | 21050344 |
| 1706917200 | 9.39 | -0.07 | -0.74 | 9.42 | 9.42 | 9.28 | 10665009 |
| 1706830800 | 9.46 | 0.03 | 0.32 | 9.47 | 9.49 | 9.28 | 9631910 |
| 1706744400 | 9.43 | -0.13 | -1.36 | 9.59 | 9.635 | 9.3914 | 15845670 |
| 1706658000 | 9.56 | -0.02 | -0.21 | 9.5399999 | 9.635 | 9.49 | 7509909 |
| 1706571600 | 9.58 | 0.04 | 0.42 | 9.53 | 9.6 | 9.475 | 6695970 |
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
