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 | -0.21 | -2.16718266254 | 9.69 | 9.6965 | 9.45 | 297223 | 9.55572366 | CS |
| 4 | -0.17 | -1.76165803109 | 9.65 | 9.777 | 9.45 | 385670 | 9.67242337 | CS |
| 12 | -0.89 | -8.58244937319 | 10.37 | 10.58 | 9.45 | 277500 | 9.86011373 | CS |
| 26 | -0.97 | -9.28229665072 | 10.45 | 11 | 9.45 | 199715 | 10.08469334 | CS |
| 52 | -1.47 | -13.4246575342 | 10.95 | 12.1 | 9.45 | 175113 | 10.59085748 | CS |
| 156 | -2.01 | -17.4934725849 | 11.49 | 12.42 | 9.02 | 172077 | 10.61724007 | CS |
| 260 | -6.28 | -39.847715736 | 15.76 | 17.36 | 9.02 | 166701 | 12.19421395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 9.48 | -0.06 | -0.63 | 9.55 | 9.56 | 9.45 | 383933 |
| 1752792000 | 9.5399999 | 0.01 | 0.10 | 9.55 | 9.55 | 9.45 | 340803 |
| 1752705600 | 9.53 | 0.01 | 0.11 | 9.55 | 9.5602 | 9.46 | 301391 |
| 1752619200 | 9.52 | -0.08 | -0.83 | 9.61 | 9.61 | 9.5 | 330122 |
| 1752532800 | 9.6 | -0.01 | -0.10 | 9.61 | 9.6298999 | 9.58 | 298231 |
| 1752273600 | 9.61 | -0.07 | -0.72 | 9.69 | 9.6965 | 9.59 | 215566 |
| 1752187200 | 9.68 | 0 | 0.00 | 9.65 | 9.725 | 9.65 | 414620 |
| 1752100800 | 9.68 | 0.04 | 0.41 | 9.71 | 9.71 | 9.6199999 | 220543 |
| 1752014400 | 9.64 | 0 | 0.00 | 9.66 | 9.6867 | 9.6 | 330261 |
| 1751928000 | 9.64 | -0.12 | -1.23 | 9.71 | 9.74 | 9.63 | 295448 |
| 1751576640 | 9.76 | 0.02 | 0.21 | 9.74 | 9.76 | 9.7 | 787590 |
| 1751496000 | 9.74 | -0.01 | -0.10 | 9.76 | 9.7606 | 9.69 | 307610 |
| 1751409600 | 9.75 | 0.03 | 0.31 | 9.72 | 9.75 | 9.69 | 413069 |
| 1751323200 | 9.72 | 0.04 | 0.41 | 9.71 | 9.73 | 9.66 | 575767 |
| 1751064000 | 9.68 | -0.06 | -0.62 | 9.71 | 9.72 | 9.63 | 916028 |
| 1750977600 | 9.74 | 0.02 | 0.21 | 9.75 | 9.7769999 | 9.7 | 466139 |
| 1750891200 | 9.72 | 0 | 0.00 | 9.72 | 9.75 | 9.7 | 273936 |
| 1750804800 | 9.72 | 0.07 | 0.73 | 9.68 | 9.75 | 9.65 | 236876 |
| 1750718400 | 9.65 | 0.03 | 0.31 | 9.65 | 9.687 | 9.601 | 287026 |
| 1750459200 | 9.6199999 | -0.01 | -0.10 | 9.65 | 9.65 | 9.5501 | 316696 |
| 1750286400 | 9.63 | -0.03 | -0.31 | 9.7 | 9.7 | 9.59 | 257539 |
| 1750200000 | 9.66 | 0 | 0.00 | 9.71 | 9.72 | 9.66 | 201980 |
| 1750113600 | 9.66 | -0.12 | -1.23 | 9.83 | 9.83 | 9.66 | 220674 |
| 1749854400 | 9.78 | -0.04 | -0.41 | 9.81 | 9.85 | 9.75 | 200259 |
| 1749768000 | 9.82 | 0.16 | 1.66 | 9.73 | 9.881 | 9.69 | 384275 |
| 1749681600 | 9.66 | 0.12 | 1.26 | 9.59 | 9.67 | 9.55 | 321918 |
| 1749595200 | 9.5399999 | 0.04 | 0.42 | 9.5 | 9.58 | 9.5 | 315155 |
| 1749508800 | 9.5 | -0.1 | -1.04 | 9.55 | 9.6199999 | 9.49 | 255879 |
| 1749249600 | 9.6 | -0.1 | -1.03 | 9.7 | 9.7 | 9.56 | 296675 |
| 1749163200 | 9.7 | -0.14 | -1.42 | 9.84 | 9.8468 | 9.7 | 162003 |
| 1749076800 | 9.84 | -0.01 | -0.10 | 9.8699999 | 9.9 | 9.83 | 137691 |
| 1748990400 | 9.85 | -0.05 | -0.51 | 9.94 | 9.95 | 9.81 | 162455 |
| 1748904000 | 9.9 | -0.19 | -1.88 | 10.04 | 10.07 | 9.9 | 125047 |
| 1748644800 | 10.09 | 0.05 | 0.50 | 10.04 | 10.1 | 10.01 | 232310 |
| 1748558400 | 10.04 | 0.08 | 0.80 | 9.96 | 10.04 | 9.96 | 317430 |
| 1748472000 | 9.96 | -0.02 | -0.20 | 10.01 | 10.0211 | 9.92 | 210590 |
| 1748385600 | 9.98 | -0.36 | -3.48 | 10.09 | 10.11 | 9.97 | 525012 |
| 1748040000 | 10.34 | 0.12 | 1.17 | 10.32 | 10.375 | 10.25 | 591578 |
| 1747953600 | 10.22 | 0.07 | 0.69 | 10.14 | 10.27 | 10.11 | 110817 |
| 1747867200 | 10.15 | -0.02 | -0.20 | 10.17 | 10.17 | 10.0805 | 163298 |
| 1747780800 | 10.17 | 0.15 | 1.50 | 9.8699999 | 10.2 | 9.8699999 | 340835 |
| 1747694400 | 10.02 | -0.4 | -3.84 | 10.11 | 10.11 | 9.93 | 1623246 |
| 1747435200 | 10.42 | -0.03 | -0.29 | 10.5 | 10.51 | 10.39 | 109941 |
| 1747348800 | 10.45 | -0.04 | -0.38 | 10.45 | 10.49 | 10.42 | 77027 |
| 1747262400 | 10.49 | 0.04 | 0.38 | 10.45 | 10.51 | 10.41 | 175649 |
| 1747176000 | 10.45 | -0.08 | -0.76 | 10.54 | 10.54 | 10.4 | 109140 |
| 1747089600 | 10.53 | 0.05 | 0.48 | 10.51 | 10.558 | 10.4457 | 103084 |
| 1746830400 | 10.48 | -0.02 | -0.19 | 10.51 | 10.58 | 10.47 | 55513 |
| 1746744000 | 10.5 | 0.02 | 0.19 | 10.52 | 10.57 | 10.449 | 110683 |
| 1746657600 | 10.48 | 0.03 | 0.29 | 10.49 | 10.5592 | 10.4435 | 99144 |
| 1746571200 | 10.45 | -0.03 | -0.33 | 10.47 | 10.51 | 10.3843 | 105177 |
| 1746484800 | 10.4841 | 0 | 0.04 | 10.48 | 10.52 | 10.3801 | 63540 |
| 1746225600 | 10.48 | -0.02 | -0.19 | 10.51 | 10.51 | 10.44 | 45723 |
| 1746139200 | 10.5 | -0.01 | -0.10 | 10.53 | 10.555 | 10.4447 | 105632 |
| 1746052800 | 10.51 | 0.06 | 0.57 | 10.45 | 10.55 | 10.4 | 118378 |
| 1745966400 | 10.45 | 0.09 | 0.87 | 10.4 | 10.51 | 10.35 | 131507 |
| 1745880000 | 10.36 | -0.05 | -0.48 | 10.4 | 10.44 | 10.32 | 82816 |
| 1745620800 | 10.41 | 0.09 | 0.87 | 10.37 | 10.4157 | 10.29 | 62154 |
| 1745534400 | 10.32 | 0.14 | 1.38 | 10.24 | 10.33 | 10.24 | 86575 |
| 1745448000 | 10.18 | 0.1 | 0.99 | 10.26 | 10.33 | 10.175 | 210387 |
| 1745361600 | 10.08 | 0.08 | 0.80 | 10.08 | 10.18 | 10.05 | 100077 |
| 1745275200 | 10 | -0.13 | -1.28 | 10.15 | 10.15 | 9.95 | 110379 |
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
