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 | 0.37 | 3.95721925134 | 9.35 | 9.86 | 9.275 | 1554276 | 9.5113417 | CS |
| 4 | -0.73 | -6.98564593301 | 10.45 | 11.09 | 9.24 | 1917841 | 9.95850008 | CS |
| 12 | -0.57 | -5.53935860058 | 10.29 | 11.76 | 9.24 | 2145627 | 10.08454977 | CS |
| 26 | 3.16 | 48.1707317073 | 6.56 | 11.76 | 6.5 | 2314573 | 9.54888766 | CS |
| 52 | 0.61 | 6.69593852909 | 9.11 | 11.76 | 6.24 | 2468292 | 8.95949371 | CS |
| 156 | -7.33 | -42.991202346 | 17.05 | 23.54 | 6.24 | 1760971 | 12.38803379 | CS |
| 260 | -9.48 | -49.375 | 19.2 | 23.54 | 6.24 | 1375370 | 13.04812889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 9.57 | -0.06 | -0.62 | 9.47 | 9.6 | 9.42 | 1206546 |
| 1713998400 | 9.63 | 0 | 0.00 | 9.56 | 9.655 | 9.44 | 1306713 |
| 1713912000 | 9.63 | 0.15 | 1.58 | 9.5 | 9.83 | 9.47 | 1709087 |
| 1713825600 | 9.48 | 0.15 | 1.61 | 9.41 | 9.52 | 9.275 | 1451619 |
| 1713566400 | 9.33 | -0.07 | -0.74 | 9.35 | 9.5399999 | 9.275 | 2108993 |
| 1713480000 | 9.4 | 0.13 | 1.40 | 9.2899999 | 9.58 | 9.24 | 2786494 |
| 1713393600 | 9.27 | -0.14 | -1.49 | 9.48 | 9.51 | 9.26 | 1809895 |
| 1713307200 | 9.41 | -0.17 | -1.77 | 9.45 | 9.5292 | 9.27 | 2191115 |
| 1713220800 | 9.58 | -0.3 | -3.04 | 9.98 | 10.04 | 9.57 | 1293947 |
| 1712961600 | 9.88 | -0.02 | -0.20 | 9.78 | 9.97 | 9.73 | 1846995 |
| 1712875200 | 9.9 | -0.24 | -2.37 | 10.16 | 10.22 | 9.88 | 1396954 |
| 1712788800 | 10.14 | -0.47 | -4.43 | 10.27 | 10.315 | 10.01 | 1807704 |
| 1712702400 | 10.61 | -0.37 | -3.37 | 10.79 | 10.9 | 10.405 | 1740418 |
| 1712616000 | 10.98 | 0.28 | 2.62 | 10.86 | 11.09 | 10.75 | 2500999 |
| 1712356800 | 10.7 | 0.39 | 3.78 | 10.22 | 10.7 | 10.2 | 2366871 |
| 1712270400 | 10.31 | 0.09 | 0.88 | 10.48 | 10.6 | 10.23 | 3584312 |
| 1712184000 | 10.22 | 0.15 | 1.49 | 9.77 | 10.38 | 9.66 | 2103198 |
| 1712097600 | 10.07 | -0.17 | -1.66 | 10.08 | 10.16 | 10.015 | 2007933 |
| 1712011200 | 10.24 | -0.22 | -2.10 | 10.45 | 10.45 | 10.11 | 1405968 |
| 1711665600 | 10.46 | 0.15 | 1.45 | 10.37 | 10.675 | 10.35 | 2153289 |
| 1711579200 | 10.31 | 0.27 | 2.69 | 10.2 | 10.33 | 10.13 | 1311678 |
| 1711492800 | 10.04 | 0.19 | 1.93 | 9.95 | 10.24 | 9.9 | 2125347 |
| 1711406400 | 9.85 | -0.14 | -1.40 | 10.04 | 10.06 | 9.83 | 1049784 |
| 1711147200 | 9.99 | -0.23 | -2.25 | 10.245 | 10.2999 | 9.97 | 1919703 |
| 1711060800 | 10.22 | 0.3 | 3.02 | 10.05 | 10.305 | 10 | 1891043 |
| 1710974400 | 9.92 | 0.23 | 2.37 | 9.66 | 10.05 | 9.6199999 | 2189230 |
| 1710888000 | 9.69 | 0.02 | 0.21 | 9.63 | 9.7753 | 9.555 | 1327216 |
| 1710801600 | 9.67 | -0.07 | -0.72 | 9.8 | 9.82 | 9.6199999 | 1366700 |
| 1710542400 | 9.74 | 0.02 | 0.21 | 9.6 | 9.84 | 9.56 | 3070735 |
| 1710456000 | 9.72 | -0.03 | -0.31 | 9.69 | 9.75 | 9.51 | 1319929 |
| 1710369600 | 9.75 | 0 | 0.00 | 9.67 | 9.9 | 9.67 | 1178565 |
| 1710283200 | 9.75 | -0.06 | -0.61 | 9.77 | 9.85 | 9.59 | 1134800 |
| 1710196800 | 9.81 | -0.08 | -0.81 | 9.7899999 | 9.96 | 9.69 | 971916 |
| 1709941200 | 9.89 | 0.19 | 1.96 | 9.88 | 10.12 | 9.84 | 1914230 |
| 1709854800 | 9.7 | -0.1 | -1.02 | 9.92 | 9.9911 | 9.57 | 1760348 |
| 1709768400 | 9.8 | 0.09 | 0.93 | 9.97 | 10.02 | 9.6199999 | 2016474 |
| 1709682000 | 9.71 | -0.15 | -1.52 | 9.74 | 9.8699999 | 9.655 | 2958702 |
| 1709595600 | 9.86 | -0.08 | -0.80 | 9.86 | 9.95 | 9.74 | 2753492 |
| 1709336400 | 9.94 | -0.05 | -0.50 | 9.85 | 10.075 | 9.78 | 2936625 |
| 1709250000 | 9.99 | 0.18 | 1.83 | 9.99 | 10.205 | 9.8725 | 4391916 |
| 1709163600 | 9.81 | -0.02 | -0.20 | 9.66 | 9.91 | 9.6199999 | 2409656 |
| 1709077200 | 9.83 | 0.15 | 1.55 | 9.85 | 10.14 | 9.77 | 4322420 |
| 1708990800 | 9.68 | -0.14 | -1.43 | 9.72 | 9.94 | 9.58 | 2095937 |
| 1708731600 | 9.82 | -0.19 | -1.90 | 9.93 | 9.98 | 9.66 | 2418715 |
| 1708645200 | 10.01 | 0.01 | 0.10 | 10 | 10.27 | 9.875 | 4287790 |
| 1708558800 | 10 | -1.14 | -10.23 | 11.26 | 11.275 | 9.9 | 5643520 |
| 1708472400 | 11.14 | -0.37 | -3.21 | 11.23 | 11.5 | 11.065 | 3526491 |
| 1708126800 | 11.51 | -0.16 | -1.37 | 11.43 | 11.755 | 11.4 | 3132791 |
| 1708040400 | 11.67 | 0.9 | 8.36 | 11 | 11.76 | 11 | 3026801 |
| 1707954000 | 10.77 | 0.54 | 5.28 | 10.49 | 10.86 | 10.375 | 1608151 |
| 1707867600 | 10.23 | -0.52 | -4.84 | 10.2 | 10.24 | 9.855 | 2449397 |
| 1707781200 | 10.75 | 0.43 | 4.17 | 10.39 | 10.85 | 10.39 | 2114029 |
| 1707522000 | 10.32 | 0.16 | 1.57 | 10.21 | 10.39 | 10.035 | 1408156 |
| 1707435600 | 10.16 | 0.41 | 4.21 | 9.75 | 10.275 | 9.72 | 2492502 |
| 1707349200 | 9.75 | -0.13 | -1.32 | 9.88 | 9.88 | 9.57 | 1298861 |
| 1707262800 | 9.88 | -0.16 | -1.59 | 10 | 10.13 | 9.815 | 1179240 |
| 1707176400 | 10.04 | -0.33 | -3.18 | 10.1 | 10.2 | 10.005 | 1511956 |
| 1706917200 | 10.37 | -0.21 | -1.98 | 10.29 | 10.5 | 10.11 | 1382595 |
| 1706830800 | 10.58 | 0.06 | 0.57 | 10.6 | 10.7 | 10.25 | 1714912 |
| 1706744400 | 10.52 | -0.16 | -1.50 | 10.64 | 11.04 | 10.52 | 5207509 |
| 1706658000 | 10.68 | 0.04 | 0.38 | 10.46 | 10.7071 | 10.34 | 2143911 |
| 1706571600 | 10.64 | 0.31 | 3.00 | 10.32 | 10.64 | 10.27 | 1423463 |
| 1706312400 | 10.33 | 0 | 0.00 | 10.4 | 10.5 | 10.32 | 1452170 |
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
