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 | -0.01 | -0.102880658436 | 9.72 | 9.96 | 9.63 | 1581660 | 9.69199673 | CS |
| 4 | -0.7 | -6.72430355427 | 10.41 | 10.61 | 9.25 | 1276906 | 9.91581967 | CS |
| 12 | 0.08 | 0.830737279335 | 9.63 | 11.1999 | 9.25 | 980686 | 10.18782112 | CS |
| 26 | -1.7 | -14.8992112182 | 11.41 | 11.55 | 9.14 | 922335 | 10.23097668 | CS |
| 52 | -0.61 | -5.91085271318 | 10.32 | 12.74 | 9.14 | 880203 | 10.5697186 | CS |
| 156 | -5.54 | -36.3278688525 | 15.25 | 15.98 | 7.91 | 1035489 | 11.36296638 | CS |
| 260 | -9.86 | -50.3832396525 | 19.57 | 19.75 | 4.12 | 1155705 | 11.70908411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 9.68 | 0.05 | 0.52 | 9.63 | 9.71 | 9.595 | 723216 |
| 1727131200 | 9.63 | -0.02 | -0.21 | 9.66 | 9.7705 | 9.63 | 789833 |
| 1726872000 | 9.65 | -0.16 | -1.63 | 9.73 | 9.76 | 9.64 | 3958678 |
| 1726785600 | 9.81 | 0.12 | 1.24 | 9.85 | 9.96 | 9.75 | 1137238 |
| 1726699200 | 9.69 | -0.09 | -0.92 | 9.765 | 9.91 | 9.67 | 1077446 |
| 1726612800 | 9.78 | 0.13 | 1.35 | 9.72 | 9.835 | 9.66 | 945103 |
| 1726526400 | 9.65 | 0.09 | 0.94 | 9.6 | 9.69 | 9.535 | 994273 |
| 1726267200 | 9.56 | 0.05 | 0.53 | 9.58 | 9.64 | 9.46 | 1299365 |
| 1726180800 | 9.51 | -0.68 | -6.67 | 9.7197 | 9.766 | 9.25 | 4440293 |
| 1726094400 | 10.19 | -0.05 | -0.49 | 10.17 | 10.215 | 10 | 678222 |
| 1726008000 | 10.24 | 0.04 | 0.39 | 10.26 | 10.285 | 10.1611 | 677522 |
| 1725921600 | 10.2 | -0.1 | -0.97 | 10.32 | 10.32 | 10.04 | 887098 |
| 1725662400 | 10.3 | -0.09 | -0.87 | 10.34 | 10.368 | 10.205 | 1170327 |
| 1725576000 | 10.39 | 0.05 | 0.48 | 10.39 | 10.495 | 10.27 | 1619987 |
| 1725489600 | 10.34 | -0.09 | -0.86 | 10.42 | 10.45 | 10.32 | 1119221 |
| 1725403200 | 10.43 | -0.16 | -1.51 | 10.52 | 10.54 | 10.35 | 863733 |
| 1725057600 | 10.59 | 0.05 | 0.47 | 10.6 | 10.61 | 10.47 | 719583 |
| 1724971200 | 10.54 | 0.13 | 1.25 | 10.48 | 10.59 | 10.41 | 761231 |
| 1724884800 | 10.41 | 0.02 | 0.19 | 10.35 | 10.48 | 10.33 | 598952 |
| 1724798400 | 10.39 | -0.04 | -0.38 | 10.41 | 10.44 | 10.345 | 523114 |
| 1724712000 | 10.43 | 0.09 | 0.87 | 10.44 | 10.58 | 10.39 | 741050 |
| 1724452800 | 10.34 | 0.22 | 2.17 | 10.19 | 10.43 | 10.14 | 675808 |
| 1724366400 | 10.12 | -0.05 | -0.49 | 10.19 | 10.19 | 10.085 | 524181 |
| 1724280000 | 10.17 | 0.06 | 0.59 | 10.15 | 10.19 | 10.06 | 655023 |
| 1724193600 | 10.11 | -0.13 | -1.27 | 10.17 | 10.23 | 10.08 | 668049 |
| 1724107200 | 10.24 | 0.04 | 0.39 | 10.22 | 10.27 | 10.16 | 775618 |
| 1723848000 | 10.2 | 0.03 | 0.29 | 10.17 | 10.246 | 10.145 | 671672 |
| 1723761600 | 10.17 | 0.07 | 0.69 | 10.2 | 10.25 | 10.045 | 701032 |
| 1723675200 | 10.1 | 0.05 | 0.50 | 10.06 | 10.11 | 10.0145 | 628405 |
| 1723588800 | 10.05 | 0.09 | 0.90 | 9.96 | 10.115 | 9.925 | 789141 |
| 1723502400 | 9.96 | -0.28 | -2.73 | 10.24 | 10.24 | 9.91 | 943552 |
| 1723243200 | 10.24 | 0.07 | 0.69 | 10.17 | 10.275 | 10.1 | 1059079 |
| 1723156800 | 10.17 | 0.19 | 1.90 | 10.08 | 10.18 | 9.975 | 1058227 |
| 1723070400 | 9.98 | -0.12 | -1.19 | 9.8699999 | 10.18 | 9.8699999 | 1608303 |
| 1722984000 | 10.1 | 0.05 | 0.50 | 10.07 | 10.25 | 9.96 | 959327 |
| 1722897600 | 10.05 | -0.38 | -3.64 | 9.91 | 10.21 | 9.77 | 1101912 |
| 1722638400 | 10.43 | -0.22 | -2.07 | 10.44 | 10.54 | 10.335 | 823815 |
| 1722552000 | 10.65 | -0.25 | -2.29 | 10.96 | 10.99 | 10.56 | 891590 |
| 1722465600 | 10.9 | -0.05 | -0.46 | 11.03 | 11.105 | 10.89 | 767409 |
| 1722379200 | 10.95 | 0.19 | 1.77 | 10.83 | 10.985 | 10.795 | 608786 |
| 1722292800 | 10.76 | 0.04 | 0.37 | 10.78 | 10.865 | 10.695 | 632495 |
| 1722033600 | 10.72 | 0.1 | 0.94 | 10.7 | 10.8 | 10.575 | 569136 |
| 1721947200 | 10.62 | 0.08 | 0.76 | 10.59 | 10.84 | 10.59 | 832658 |
| 1721860800 | 10.54 | -0.54 | -4.87 | 10.94 | 10.99 | 10.51 | 918823 |
| 1721774400 | 11.08 | 0.18 | 1.60 | 10.83 | 11.15 | 10.83 | 689248 |
| 1721688000 | 10.905 | -0.01 | -0.05 | 10.89 | 10.96 | 10.83 | 462815 |
| 1721428800 | 10.91 | 0 | 0.00 | 10.9 | 11.065 | 10.84 | 710349 |
| 1721342400 | 10.91 | -0.07 | -0.64 | 10.96 | 11.1999 | 10.89 | 1418529 |
| 1721256000 | 10.98 | 0.17 | 1.57 | 10.7201 | 11.01 | 10.72 | 1049236 |
| 1721169600 | 10.81 | 0.18 | 1.69 | 10.75 | 10.84 | 10.68 | 1200249 |
| 1721083200 | 10.63 | 0.06 | 0.57 | 10.56 | 10.7 | 10.5 | 1110798 |
| 1720824000 | 10.57 | 0.16 | 1.54 | 10.5 | 10.7672 | 10.5 | 1790574 |
| 1720737600 | 10.41 | 0.32 | 3.17 | 10.24 | 10.435 | 10.21 | 983335 |
| 1720651200 | 10.09 | 0.14 | 1.41 | 9.95 | 10.09 | 9.95 | 537281 |
| 1720564800 | 9.95 | 0.03 | 0.30 | 9.9 | 10.015 | 9.8699999 | 483806 |
| 1720478400 | 9.92 | 0.17 | 1.74 | 9.82 | 9.93 | 9.815 | 773392 |
| 1720219200 | 9.75 | -0.02 | -0.20 | 9.81 | 9.83 | 9.715 | 632303 |
| 1720040640 | 9.77 | -0.01 | -0.10 | 9.78 | 9.855 | 9.735 | 450298 |
| 1719960000 | 9.78 | 0.13 | 1.35 | 9.63 | 9.84 | 9.622 | 721237 |
| 1719873600 | 9.65 | -0.14 | -1.43 | 9.77 | 9.8 | 9.55 | 873804 |
| 1719614400 | 9.7899999 | -0.14 | -1.41 | 9.71 | 9.7899999 | 9.63 | 1857801 |
| 1719528000 | 9.93 | -0.16 | -1.59 | 10.1 | 10.13 | 9.83 | 1108307 |
| 1719441600 | 10.09 | 0.03 | 0.30 | 10.03 | 10.105 | 10 | 610489 |
| 1719355200 | 10.06 | -0.13 | -1.28 | 10.19 | 10.19 | 10.0509 | 538759 |
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
