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 | 0.02 | 0.219058050383 | 9.13 | 9.17 | 9.05 | 2694 | 9.12164241 | CS |
| 4 | -0.34 | -3.58271865121 | 9.49 | 9.49 | 9.05 | 3127 | 9.27144435 | CS |
| 12 | -0.59 | -6.05749486653 | 9.74 | 9.93 | 9.05 | 9765 | 9.39815099 | CS |
| 26 | -0.1 | -1.08108108108 | 9.25 | 10.0999 | 9.05 | 6715 | 9.49824713 | CS |
| 52 | -0.98 | -9.67423494571 | 10.13 | 10.47 | 9.02 | 4769 | 9.59223666 | CS |
| 156 | -3.63 | -28.4037558685 | 12.78 | 13.24 | 9.02 | 5517 | 10.8010757 | CS |
| 260 | -3.95 | -30.1526717557 | 13.1 | 13.84 | 9.02 | 7210 | 12.01360093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 9.15 | 0.04 | 0.49 | 9.1 | 9.15 | 9.1 | 914 |
| 1714084800 | 9.105 | -0.03 | -0.33 | 9.09 | 9.11 | 9.08 | 6303 |
| 1713998400 | 9.135 | 0 | 0.05 | 9.13 | 9.1499 | 9.05 | 5347 |
| 1713912000 | 9.13 | 0 | 0.00 | 9.08 | 9.17 | 9.08 | 17 |
| 1713825600 | 9.13 | -0.01 | -0.11 | 9.13 | 9.145 | 9.1268999 | 887 |
| 1713566400 | 9.14 | -0.01 | -0.11 | 9.16 | 9.16 | 9.058 | 3499 |
| 1713480000 | 9.15 | 0.06 | 0.66 | 9.15 | 9.15 | 9.15 | 329 |
| 1713393600 | 9.09 | 0 | 0.06 | 9.09 | 9.09 | 9.09 | 172 |
| 1713307200 | 9.085 | -0.01 | -0.06 | 9.0742999 | 9.085 | 9.0742999 | 601 |
| 1713220800 | 9.0902999 | -0.08 | -0.87 | 9.17 | 9.17 | 9.0902999 | 1209 |
| 1712961600 | 9.17 | -0.06 | -0.65 | 9.2899999 | 9.2899999 | 9.17 | 3213 |
| 1712875200 | 9.23 | -0.02 | -0.22 | 9.19 | 9.24 | 9.14 | 2195 |
| 1712788800 | 9.25 | -0.13 | -1.39 | 9.31 | 9.31 | 9.25 | 4131 |
| 1712702400 | 9.38 | 0.04 | 0.48 | 9.45 | 9.45 | 9.38 | 280 |
| 1712616000 | 9.335 | -0.05 | -0.48 | 9.42 | 9.42 | 9.335 | 17061 |
| 1712356800 | 9.38 | -0.03 | -0.32 | 9.38 | 9.39 | 9.38 | 1290 |
| 1712270400 | 9.41 | 0.02 | 0.21 | 9.4 | 9.43 | 9.3988 | 7687 |
| 1712184000 | 9.39 | -0.01 | -0.11 | 9.3699999 | 9.39 | 9.34 | 2652 |
| 1712097600 | 9.4 | -0.05 | -0.53 | 9.47 | 9.47 | 9.4 | 2114 |
| 1712011200 | 9.45 | -0.04 | -0.42 | 9.49 | 9.49 | 9.45 | 2793 |
| 1711665600 | 9.49 | -0.02 | -0.21 | 9.5 | 9.5 | 9.49 | 3168 |
| 1711579200 | 9.51 | 0.07 | 0.74 | 9.44 | 9.53 | 9.44 | 11356 |
| 1711492800 | 9.44 | -0.08 | -0.79 | 9.56 | 9.56 | 9.44 | 23037 |
| 1711406400 | 9.515 | 0.04 | 0.48 | 9.5 | 9.53 | 9.5 | 3725 |
| 1711147200 | 9.47 | 0.03 | 0.32 | 9.45 | 9.47 | 9.45 | 595 |
| 1711060800 | 9.44 | 0.01 | 0.11 | 9.5 | 9.5 | 9.44 | 2446 |
| 1710974400 | 9.43 | 0.02 | 0.21 | 9.46 | 9.46 | 9.42 | 1093 |
| 1710888000 | 9.41 | 0.01 | 0.11 | 9.47 | 9.47 | 9.41 | 507 |
| 1710801600 | 9.4 | -0.01 | -0.11 | 9.38 | 9.42 | 9.38 | 2294 |
| 1710542400 | 9.41 | -0.02 | -0.21 | 9.36 | 9.4149999 | 9.3576 | 2714 |
| 1710456000 | 9.43 | -0.08 | -0.84 | 9.43 | 9.439 | 9.3106 | 2341 |
| 1710369600 | 9.51 | -0.01 | -0.05 | 9.51 | 9.51 | 9.49 | 3859 |
| 1710283200 | 9.515 | -0.01 | -0.05 | 9.49 | 9.53 | 9.49 | 1977 |
| 1710196800 | 9.52 | -0.01 | -0.10 | 9.53 | 9.57 | 9.51 | 4423 |
| 1709941200 | 9.53 | -0.01 | -0.10 | 9.55 | 9.55 | 9.53 | 1196 |
| 1709854800 | 9.5399999 | 0.01 | 0.10 | 9.58 | 9.58 | 9.5196 | 2533 |
| 1709768400 | 9.53 | 0.06 | 0.63 | 9.44 | 9.5399999 | 9.44 | 10495 |
| 1709682000 | 9.47 | 0.06 | 0.64 | 9.44 | 9.47 | 9.4375 | 11278 |
| 1709595600 | 9.41 | 0 | 0.00 | 9.44 | 9.445 | 9.38 | 7354 |
| 1709336400 | 9.41 | 0.08 | 0.86 | 9.35 | 9.47 | 9.35 | 13011 |
| 1709250000 | 9.33 | -0.05 | -0.53 | 9.42 | 9.44 | 9.33 | 9449 |
| 1709163600 | 9.38 | 0.01 | 0.11 | 9.173 | 9.41 | 9.173 | 336616 |
| 1709077200 | 9.3699999 | -0.02 | -0.21 | 9.43 | 9.43 | 9.34 | 5634 |
| 1708990800 | 9.39 | -0.1 | -1.05 | 9.43 | 9.48 | 9.33 | 8064 |
| 1708731600 | 9.49 | 0.03 | 0.32 | 9.42 | 9.52 | 9.42 | 3244 |
| 1708645200 | 9.46 | -0.05 | -0.52 | 9.49 | 9.528 | 9.46 | 11167 |
| 1708558800 | 9.5096 | 0 | 0.00 | 9.57 | 9.57 | 9.5096 | 26 |
| 1708472400 | 9.5096 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5096 | 9 |
| 1708126800 | 9.5096 | -0.04 | -0.43 | 9.6199999 | 9.6199999 | 9.5096 | 1059 |
| 1708040400 | 9.5504 | 0.01 | 0.11 | 9.56 | 9.56 | 9.5504 | 1847 |
| 1707954000 | 9.5399999 | 0 | 0.00 | 9.5 | 9.5399999 | 9.5 | 322 |
| 1707867600 | 9.5399999 | -0.09 | -0.93 | 9.5399999 | 9.56 | 9.5399999 | 103 |
| 1707781200 | 9.6298999 | -0.13 | -1.33 | 9.68 | 9.68 | 9.6298999 | 4431 |
| 1707522000 | 9.76 | -0.02 | -0.20 | 9.86 | 9.86 | 9.76 | 1477 |
| 1707435600 | 9.78 | 0.01 | 0.10 | 9.78 | 9.78 | 9.78 | 1040 |
| 1707349200 | 9.77 | 0.02 | 0.21 | 9.7207 | 9.77 | 9.71 | 4580 |
| 1707262800 | 9.75 | -0.12 | -1.22 | 9.82 | 9.82 | 9.75 | 1355 |
| 1707176400 | 9.8699999 | -0.02 | -0.16 | 9.74 | 9.93 | 9.686 | 4029 |
| 1706917200 | 9.8856 | 0.07 | 0.67 | 9.73 | 9.8856 | 9.61 | 2243 |
| 1706830800 | 9.82 | 0.02 | 0.15 | 9.74 | 10.0999 | 9.74 | 2654 |
| 1706744400 | 9.805 | 0.11 | 1.08 | 9.72 | 9.805 | 9.71 | 573 |
| 1706658000 | 9.7 | 0.08 | 0.83 | 9.6 | 9.7 | 9.6 | 7786 |
| 1706571600 | 9.6199999 | -0.03 | -0.31 | 9.66 | 9.66 | 9.6 | 5518 |
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
