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 | -0.195 | -2.01446280992 | 9.68 | 9.6818 | 9.3548 | 206644 | 9.51251763 | CS |
| 4 | 0.555 | 6.2150055991 | 8.93 | 9.74 | 8.9 | 212004 | 9.40341898 | CS |
| 12 | 0.105 | 1.11940298507 | 9.38 | 9.74 | 8.7 | 208180 | 9.20060398 | CS |
| 26 | 0.065 | 0.690021231423 | 9.42 | 9.74 | 8.7 | 200969 | 9.22518751 | CS |
| 52 | 0.465 | 5.15521064302 | 9.02 | 9.74 | 8.25 | 261636 | 8.9018714 | CS |
| 156 | 0.295 | 3.21001088139 | 9.19 | 11.62 | 7.91 | 288424 | 9.41957866 | CS |
| 260 | 2.185 | 29.9315068493 | 7.3 | 11.62 | 3.27 | 342283 | 8.49689284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 9.485 | 0.06 | 0.69 | 9.4 | 9.5 | 9.3997 | 101204 |
| 1728513600 | 9.42 | 0.02 | 0.21 | 9.36 | 9.4309999 | 9.3547999 | 184017 |
| 1728427200 | 9.4 | -0.16 | -1.67 | 9.52 | 9.52 | 9.38 | 244351 |
| 1728340800 | 9.56 | -0.07 | -0.73 | 9.67 | 9.6818 | 9.5414999 | 244865 |
| 1728081600 | 9.63 | 0.05 | 0.52 | 9.68 | 9.68 | 9.61 | 171984 |
| 1727995200 | 9.58 | -0.1 | -1.03 | 9.68 | 9.68 | 9.57 | 188001 |
| 1727908800 | 9.68 | 0.03 | 0.31 | 9.72 | 9.74 | 9.6501 | 216777 |
| 1727822400 | 9.65 | 0.05 | 0.52 | 9.53 | 9.66 | 9.53 | 189944 |
| 1727736000 | 9.6 | 0.03 | 0.31 | 9.61 | 9.6699 | 9.51 | 201882 |
| 1727476800 | 9.57 | 0.13 | 1.38 | 9.5 | 9.57 | 9.45 | 241971 |
| 1727390400 | 9.44 | 0.04 | 0.43 | 9.31 | 9.5 | 9.31 | 351869 |
| 1727304000 | 9.4 | -0.09 | -0.95 | 9.4 | 9.46 | 9.38 | 194971 |
| 1727217600 | 9.49 | 0.13 | 1.39 | 9.4 | 9.5 | 9.38 | 234702 |
| 1727131200 | 9.36 | 0.16 | 1.74 | 9.22 | 9.3699999 | 9.21 | 203556 |
| 1726872000 | 9.2 | -0.09 | -0.97 | 9.2899999 | 9.3 | 9.18 | 170735 |
| 1726785600 | 9.2899999 | 0.14 | 1.53 | 9.22 | 9.3199 | 9.22 | 255552 |
| 1726699200 | 9.15 | -0.01 | -0.11 | 9.14 | 9.242 | 9.1298 | 147654 |
| 1726612800 | 9.16 | 0.05 | 0.55 | 9.14 | 9.18 | 9.11 | 198052 |
| 1726526400 | 9.11 | -0.05 | -0.55 | 9.15 | 9.19 | 9.11 | 182235 |
| 1726267200 | 9.16 | 0.13 | 1.44 | 9.05 | 9.2 | 9.05 | 271664 |
| 1726180800 | 9.03 | 0.1 | 1.12 | 8.93 | 9.03 | 8.9 | 145292 |
| 1726094400 | 8.93 | -0.01 | -0.11 | 8.92 | 8.98 | 8.88 | 522435 |
| 1726008000 | 8.94 | -0.08 | -0.89 | 8.98 | 8.98 | 8.9 | 285738 |
| 1725921600 | 9.02 | 0.05 | 0.56 | 9 | 9.08 | 8.99 | 227136 |
| 1725662400 | 8.97 | -0.11 | -1.23 | 9.05 | 9.1 | 8.97 | 247368 |
| 1725576000 | 9.082 | 0.02 | 0.24 | 9.09 | 9.1199999 | 9.055 | 169753 |
| 1725489600 | 9.06 | -0.07 | -0.77 | 9.13 | 9.1691 | 9.05 | 194932 |
| 1725403200 | 9.13 | -0.15 | -1.62 | 9.16 | 9.16 | 9.085 | 338446 |
| 1725057600 | 9.28 | -0.03 | -0.32 | 9.34 | 9.36 | 9.25 | 272791 |
| 1724971200 | 9.31 | 0.07 | 0.76 | 9.26 | 9.34 | 9.2401 | 254450 |
| 1724884800 | 9.24 | -0.06 | -0.65 | 9.24 | 9.2701 | 9.2 | 296763 |
| 1724798400 | 9.3 | -0.03 | -0.32 | 9.3 | 9.365 | 9.2901 | 101175 |
| 1724712000 | 9.33 | 0.08 | 0.86 | 9.3 | 9.4 | 9.3 | 81199 |
| 1724452800 | 9.25 | 0.08 | 0.87 | 9.21 | 9.3 | 9.21 | 127907 |
| 1724366400 | 9.17 | 0.01 | 0.11 | 9.19 | 9.2179 | 9.17 | 77454 |
| 1724280000 | 9.16 | 0.11 | 1.22 | 9.08 | 9.16 | 9.06 | 142752 |
| 1724193600 | 9.05 | -0.12 | -1.31 | 9.18 | 9.198 | 9.0399999 | 219112 |
| 1724107200 | 9.17 | 0.15 | 1.66 | 9 | 9.18 | 9 | 162821 |
| 1723848000 | 9.02 | -0.06 | -0.66 | 9.05 | 9.0665 | 9.02 | 157886 |
| 1723761600 | 9.08 | 0.1 | 1.11 | 9 | 9.0899 | 8.9802 | 132269 |
| 1723675200 | 8.98 | 0.03 | 0.34 | 8.93 | 9 | 8.93 | 150815 |
| 1723588800 | 8.95 | 0.03 | 0.34 | 8.9 | 8.9882 | 8.9 | 146194 |
| 1723502400 | 8.92 | 0.02 | 0.22 | 8.92 | 8.9591 | 8.875 | 207160 |
| 1723243200 | 8.9 | 0.04 | 0.45 | 8.86 | 8.932 | 8.7971 | 114424 |
| 1723156800 | 8.86 | 0.1 | 1.14 | 8.7899999 | 8.89 | 8.7899999 | 211231 |
| 1723070400 | 8.76 | 0.04 | 0.46 | 8.81 | 8.8399 | 8.735 | 276083 |
| 1722984000 | 8.72 | -0.06 | -0.68 | 8.74 | 8.8207 | 8.71 | 304686 |
| 1722897600 | 8.78 | -0.26 | -2.88 | 8.9 | 8.91 | 8.7 | 349251 |
| 1722638400 | 9.0399999 | -0.24 | -2.59 | 9.2 | 9.208 | 8.975 | 156525 |
| 1722552000 | 9.28 | -0.17 | -1.80 | 9.46 | 9.46 | 9.22 | 179987 |
| 1722465600 | 9.45 | 0.1 | 1.07 | 9.44 | 9.515 | 9.3699999 | 236996 |
| 1722379200 | 9.35 | 0.07 | 0.75 | 9.28 | 9.35 | 9.27 | 106331 |
| 1722292800 | 9.28 | -0.08 | -0.85 | 9.33 | 9.35 | 9.25 | 189561 |
| 1722033600 | 9.36 | 0.11 | 1.19 | 9.25 | 9.38 | 9.24 | 252722 |
| 1721947200 | 9.25 | 0.1 | 1.09 | 9.11 | 9.27 | 9.1 | 185091 |
| 1721860800 | 9.15 | -0.05 | -0.54 | 9.2 | 9.2672 | 9.115 | 225310 |
| 1721774400 | 9.2 | -0.08 | -0.86 | 9.32 | 9.32 | 9.1819 | 158596 |
| 1721688000 | 9.28 | -0.02 | -0.22 | 9.28 | 9.31 | 9.26 | 246648 |
| 1721428800 | 9.3 | -0.03 | -0.32 | 9.27 | 9.35 | 9.2202 | 81531 |
| 1721342400 | 9.33 | -0.08 | -0.85 | 9.38 | 9.4149999 | 9.33 | 251034 |
| 1721256000 | 9.41 | -0.02 | -0.21 | 9.38 | 9.48 | 9.38 | 201815 |
| 1721169600 | 9.43 | 0.04 | 0.43 | 9.3699999 | 9.44 | 9.3539999 | 158657 |
| 1721083200 | 9.39 | 0.01 | 0.11 | 9.36 | 9.43 | 9.3 | 165517 |
| 1720824000 | 9.38 | 0.02 | 0.21 | 9.4 | 9.42 | 9.375 | 148539 |
| 1720737600 | 9.36 | 0.01 | 0.11 | 9.36 | 9.405 | 9.345 | 182933 |
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
