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 | -0.02 | -0.205761316872 | 9.72 | 9.81 | 9.61 | 547912 | 9.71469152 | CS |
| 4 | -0.18 | -1.82186234818 | 9.88 | 9.88 | 9.61 | 539338 | 9.73086893 | CS |
| 12 | 0.05 | 0.518134715026 | 9.65 | 9.93 | 8.69 | 637485 | 9.54903732 | CS |
| 26 | 0.67 | 7.41971207087 | 9.03 | 9.93 | 8.69 | 676605 | 9.41084094 | CS |
| 52 | 1.52 | 18.5819070905 | 8.18 | 10.04 | 8.08 | 645604 | 9.28101907 | CS |
| 156 | -0.49 | -4.80863591757 | 10.19 | 11.84 | 8.02 | 602254 | 9.62301821 | CS |
| 260 | -1.38 | -12.4548736462 | 11.08 | 12 | 8.02 | 586853 | 10.01853871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 9.64 | -0.02 | -0.21 | 9.63 | 9.68 | 9.63 | 376041 |
| 1750200000 | 9.66 | -0.03 | -0.31 | 9.7 | 9.725 | 9.61 | 727822 |
| 1750113600 | 9.69 | -0.04 | -0.41 | 9.75 | 9.78 | 9.635 | 485794 |
| 1749854400 | 9.73 | -0.04 | -0.41 | 9.77 | 9.81 | 9.71 | 562149 |
| 1749768000 | 9.77 | 0.03 | 0.31 | 9.74 | 9.81 | 9.74 | 626763 |
| 1749681600 | 9.74 | 0.03 | 0.31 | 9.72 | 9.77 | 9.72 | 337030 |
| 1749595200 | 9.71 | 0.01 | 0.10 | 9.76 | 9.81 | 9.7 | 777296 |
| 1749508800 | 9.7 | 0 | 0.00 | 9.68 | 9.73 | 9.6301 | 515813 |
| 1749249600 | 9.7 | 0.02 | 0.21 | 9.67 | 9.725 | 9.67 | 400151 |
| 1749163200 | 9.68 | -0.01 | -0.10 | 9.7 | 9.74 | 9.67 | 364370 |
| 1749076800 | 9.69 | -0.1 | -1.02 | 9.78 | 9.785 | 9.69 | 446790 |
| 1748990400 | 9.7899999 | 0.02 | 0.20 | 9.7899999 | 9.7899999 | 9.73 | 518586 |
| 1748904000 | 9.77 | -0.03 | -0.31 | 9.77 | 9.8 | 9.7292 | 359509 |
| 1748644800 | 9.8 | 0 | 0.00 | 9.7899999 | 9.805 | 9.74 | 527125 |
| 1748558400 | 9.8 | 0.08 | 0.82 | 9.76 | 9.81 | 9.71 | 603155 |
| 1748472000 | 9.72 | -0.03 | -0.31 | 9.77 | 9.78 | 9.67 | 587630 |
| 1748385600 | 9.75 | 0.01 | 0.10 | 9.78 | 9.7899999 | 9.71 | 859686 |
| 1748040000 | 9.74 | 0.06 | 0.62 | 9.7 | 9.77 | 9.63 | 567993 |
| 1747953600 | 9.68 | -0.07 | -0.72 | 9.75 | 9.8 | 9.6199999 | 446428 |
| 1747867200 | 9.75 | -0.13 | -1.32 | 9.88 | 9.88 | 9.7108 | 533331 |
| 1747780800 | 9.88 | 0.08 | 0.82 | 9.8 | 9.88 | 9.77 | 463050 |
| 1747694400 | 9.8 | -0.04 | -0.41 | 9.7899999 | 9.82 | 9.77 | 443612 |
| 1747435200 | 9.84 | 0.14 | 1.44 | 9.74 | 9.84 | 9.68 | 546568 |
| 1747348800 | 9.7 | 0.1 | 1.04 | 9.63 | 9.7302 | 9.6 | 393392 |
| 1747262400 | 9.6 | -0.05 | -0.52 | 9.68 | 9.68 | 9.59 | 607275 |
| 1747176000 | 9.65 | 0 | 0.00 | 9.68 | 9.69 | 9.619 | 669219 |
| 1747089600 | 9.65 | 0.02 | 0.21 | 9.75 | 9.7608 | 9.6 | 958278 |
| 1746830400 | 9.63 | 0.05 | 0.52 | 9.58 | 9.63 | 9.56 | 335405 |
| 1746744000 | 9.58 | -0.04 | -0.42 | 9.66 | 9.6816 | 9.57 | 496620 |
| 1746657600 | 9.6199999 | 0.01 | 0.10 | 9.61 | 9.66 | 9.6035 | 449777 |
| 1746571200 | 9.61 | 0.02 | 0.21 | 9.59 | 9.63 | 9.58 | 471800 |
| 1746484800 | 9.59 | -0.01 | -0.10 | 9.6199999 | 9.65 | 9.55 | 526385 |
| 1746225600 | 9.6 | 0 | 0.00 | 9.57 | 9.63 | 9.5335 | 625560 |
| 1746139200 | 9.6 | 0 | 0.00 | 9.59 | 9.65 | 9.55 | 519385 |
| 1746052800 | 9.6 | -0.08 | -0.83 | 9.55 | 9.6199999 | 9.45 | 620369 |
| 1745966400 | 9.68 | 0.06 | 0.62 | 9.6199999 | 9.7 | 9.6 | 413773 |
| 1745880000 | 9.6199999 | 0.08 | 0.84 | 9.55 | 9.65 | 9.52 | 678699 |
| 1745620800 | 9.5399999 | -0.01 | -0.10 | 9.58 | 9.58 | 9.45 | 452226 |
| 1745534400 | 9.55 | 0.08 | 0.84 | 9.5 | 9.57 | 9.45 | 430094 |
| 1745448000 | 9.47 | -0.01 | -0.11 | 9.56 | 9.57 | 9.43 | 363309 |
| 1745361600 | 9.48 | 0.14 | 1.50 | 9.41 | 9.5399999 | 9.39 | 772714 |
| 1745275200 | 9.34 | -0.12 | -1.27 | 9.41 | 9.48 | 9.28 | 732450 |
| 1744929600 | 9.46 | 0.13 | 1.39 | 9.36 | 9.565 | 9.35 | 540326 |
| 1744843200 | 9.33 | -0.13 | -1.37 | 9.42 | 9.4993 | 9.32 | 543235 |
| 1744756800 | 9.46 | 0.08 | 0.85 | 9.38 | 9.48 | 9.365 | 761597 |
| 1744670400 | 9.38 | 0.13 | 1.41 | 9.33 | 9.417 | 9.2899999 | 655296 |
| 1744411200 | 9.25 | 0.02 | 0.22 | 9.11 | 9.33 | 9.09 | 528197 |
| 1744324800 | 9.23 | -0.16 | -1.70 | 9.3699999 | 9.52 | 9.1601 | 1071055 |
| 1744238400 | 9.39 | 0.5 | 5.62 | 8.85 | 9.4357 | 8.8071 | 1106671 |
| 1744152000 | 8.89 | -0.09 | -1.00 | 9.25 | 9.43 | 8.8 | 1282645 |
| 1744065600 | 8.98 | -0.09 | -0.99 | 8.84 | 9.14 | 8.69 | 1576381 |
| 1743806400 | 9.07 | -0.51 | -5.32 | 9.56 | 9.58 | 9.015 | 1995641 |
| 1743720000 | 9.58 | -0.2 | -2.04 | 9.7 | 9.82 | 9.58 | 891984 |
| 1743633600 | 9.78 | -0.03 | -0.31 | 9.75 | 9.82 | 9.75 | 429638 |
| 1743547200 | 9.81 | -0.08 | -0.81 | 9.89 | 9.89 | 9.725 | 681914 |
| 1743460800 | 9.89 | -0.03 | -0.30 | 9.89 | 9.9 | 9.83 | 697902 |
| 1743201600 | 9.92 | 0.14 | 1.43 | 9.82 | 9.93 | 9.8059999 | 764821 |
| 1743115200 | 9.78 | 0.02 | 0.20 | 9.69 | 9.865 | 9.69 | 699708 |
| 1743028800 | 9.76 | 0.11 | 1.14 | 9.65 | 9.77 | 9.64 | 529711 |
| 1742942400 | 9.65 | -0.02 | -0.21 | 9.7 | 9.7095 | 9.63 | 427165 |
| 1742856000 | 9.67 | 0.07 | 0.73 | 9.6199999 | 9.74 | 9.61 | 447976 |
| 1742596800 | 9.6 | -0.02 | -0.21 | 9.65 | 9.65 | 9.6 | 425866 |
| 1742510400 | 9.6199999 | 0.01 | 0.10 | 9.58 | 9.64 | 9.58 | 434455 |
| 1742424000 | 9.61 | 0.05 | 0.52 | 9.56 | 9.65 | 9.56 | 381377 |
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
