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 | -0.19 | -1.94075587334 | 9.79 | 9.89 | 9.12 | 465731 | 9.37220193 | CS |
| 4 | 0.07 | 0.734522560336 | 9.53 | 10.17 | 9.12 | 469465 | 9.51039903 | CS |
| 12 | 0.15 | 1.5873015873 | 9.45 | 10.385 | 8.91 | 487502 | 9.65073447 | CS |
| 26 | 0.34 | 3.6717062635 | 9.26 | 10.385 | 7.7 | 624888 | 8.99074507 | CS |
| 52 | -10.52 | -52.2862823062 | 20.12 | 20.3 | 7.3 | 585831 | 10.06087252 | CS |
| 156 | -36.25 | -79.0621592148 | 45.85 | 54.9 | 7.3 | 492680 | 20.06485174 | CS |
| 260 | -38.16 | -79.8994974874 | 47.76 | 64.97 | 7.3 | 585234 | 28.80932028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 9.6 | 0.05 | 0.52 | 9.75 | 9.75 | 9.53 | 315791 |
| 1721947200 | 9.55 | 0.35 | 3.80 | 9.22 | 9.63 | 9.22 | 372858 |
| 1721860800 | 9.2 | -0.3 | -3.16 | 9.47 | 9.59 | 9.2 | 453373 |
| 1721774400 | 9.5 | 0.01 | 0.05 | 9.39 | 9.5399999 | 9.3501 | 491160 |
| 1721688000 | 9.4949999 | 0.23 | 2.54 | 9.27 | 9.51 | 9.24 | 265849 |
| 1721428800 | 9.26 | -0.56 | -5.70 | 9.7899999 | 9.89 | 9.1199999 | 745413 |
| 1721342400 | 9.82 | -0.09 | -0.91 | 9.89 | 10.14 | 9.66 | 378382 |
| 1721256000 | 9.91 | -0.08 | -0.80 | 10.01 | 10.17 | 9.815 | 423139 |
| 1721169600 | 9.99 | 0.29 | 2.99 | 9.78 | 10.035 | 9.75 | 516234 |
| 1721083200 | 9.7 | 0.17 | 1.78 | 9.68 | 9.8699999 | 9.59 | 397984 |
| 1720824000 | 9.53 | -0.16 | -1.65 | 9.88 | 9.92 | 9.53 | 344688 |
| 1720737600 | 9.69 | 0.38 | 4.08 | 9.57 | 9.8 | 9.55 | 448404 |
| 1720651200 | 9.31 | 0.03 | 0.32 | 9.2899999 | 9.365 | 9.2 | 251732 |
| 1720564800 | 9.28 | -0.2 | -2.11 | 9.44 | 9.44 | 9.2449999 | 287784 |
| 1720478400 | 9.48 | 0.07 | 0.74 | 9.52 | 9.61 | 9.375 | 317097 |
| 1720219200 | 9.41 | -0.03 | -0.32 | 9.39 | 9.44 | 9.2899999 | 373706 |
| 1720040640 | 9.44 | -0.05 | -0.53 | 9.5 | 9.555 | 9.3 | 220108 |
| 1719960000 | 9.49 | 0.14 | 1.50 | 9.33 | 9.55 | 9.33 | 293601 |
| 1719873600 | 9.35 | -0.1 | -1.06 | 9.48 | 9.5399999 | 9.25 | 481275 |
| 1719614400 | 9.45 | 0.02 | 0.21 | 9.53 | 9.67 | 9.4 | 1857046 |
| 1719528000 | 9.43 | -0.28 | -2.88 | 9.76 | 9.76 | 9.42 | 608748 |
| 1719441600 | 9.71 | 0.16 | 1.68 | 9.49 | 9.72 | 9.47 | 396424 |
| 1719355200 | 9.55 | -0.14 | -1.44 | 9.68 | 9.68 | 9.44 | 465171 |
| 1719268800 | 9.69 | 0.21 | 2.22 | 9.48 | 9.77 | 9.48 | 383716 |
| 1719009600 | 9.48 | 0.18 | 1.94 | 9.26 | 9.535 | 9.095 | 1371153 |
| 1718923200 | 9.3 | 0.2 | 2.20 | 9.06 | 9.305 | 9.06 | 353185 |
| 1718750400 | 9.1 | 0.02 | 0.22 | 9.09 | 9.19 | 8.98 | 395576 |
| 1718664000 | 9.08 | 0.04 | 0.44 | 8.98 | 9.15 | 8.91 | 415003 |
| 1718404800 | 9.0399999 | -0.67 | -6.90 | 9.58 | 9.66 | 8.94 | 478311 |
| 1718318400 | 9.71 | -0.47 | -4.62 | 10.17 | 10.17 | 9.64 | 568768 |
| 1718232000 | 10.18 | 0.3 | 3.04 | 10.13 | 10.355 | 10.04 | 521760 |
| 1718145600 | 9.88 | -0.03 | -0.30 | 9.86 | 9.945 | 9.815 | 383695 |
| 1718059200 | 9.91 | 0.11 | 1.12 | 9.66 | 9.935 | 9.53 | 370608 |
| 1717800000 | 9.8 | -0.03 | -0.31 | 9.73 | 9.86 | 9.7 | 606673 |
| 1717713600 | 9.83 | 0.16 | 1.65 | 9.63 | 9.8699999 | 9.61 | 406149 |
| 1717627200 | 9.67 | 0.08 | 0.83 | 9.63 | 9.73 | 9.52 | 484837 |
| 1717540800 | 9.59 | -0.12 | -1.24 | 9.61 | 9.61 | 9.435 | 522869 |
| 1717454400 | 9.71 | -0.2 | -2.02 | 10 | 10.07 | 9.64 | 405783 |
| 1717195200 | 9.91 | -0.09 | -0.90 | 10.04 | 10.09 | 9.86 | 454998 |
| 1717108800 | 10 | 0.14 | 1.42 | 9.94 | 10.09 | 9.855 | 328835 |
| 1717022400 | 9.86 | -0.18 | -1.79 | 9.83 | 9.97 | 9.74 | 391477 |
| 1716936000 | 10.04 | 0.01 | 0.10 | 10.11 | 10.16 | 9.99 | 635781 |
| 1716590400 | 10.03 | 0.07 | 0.70 | 10.02 | 10.165 | 9.98 | 401348 |
| 1716504000 | 9.96 | -0.3 | -2.92 | 10.27 | 10.27 | 9.765 | 476676 |
| 1716417600 | 10.26 | 0.39 | 3.95 | 9.82 | 10.31 | 9.75 | 466115 |
| 1716331200 | 9.8699999 | -0.04 | -0.40 | 9.86 | 9.9149999 | 9.75 | 400983 |
| 1716244800 | 9.91 | -0.04 | -0.40 | 9.91 | 9.96 | 9.86 | 474174 |
| 1715985600 | 9.95 | -0.02 | -0.20 | 9.93 | 10.13 | 9.89 | 343834 |
| 1715899200 | 9.97 | -0.18 | -1.77 | 10.12 | 10.16 | 9.96 | 446920 |
| 1715812800 | 10.15 | -0.08 | -0.78 | 10.37 | 10.385 | 10.08 | 434344 |
| 1715726400 | 10.23 | 0.38 | 3.86 | 10.06 | 10.265 | 9.905 | 747137 |
| 1715640000 | 9.85 | 0.33 | 3.47 | 9.66 | 9.91 | 9.66 | 781270 |
| 1715380800 | 9.52 | -0.41 | -4.13 | 10.13 | 10.2 | 9.435 | 950334 |
| 1715294400 | 9.93 | 0.69 | 7.47 | 9.22 | 9.94 | 9.22 | 574903 |
| 1715208000 | 9.24 | -0.03 | -0.32 | 9.22 | 9.35 | 9.17 | 347836 |
| 1715121600 | 9.27 | 0.09 | 0.98 | 9.2 | 9.4149999 | 9.2 | 348787 |
| 1715035200 | 9.18 | -0.04 | -0.43 | 9.26 | 9.32 | 9.17 | 406174 |
| 1714776000 | 9.22 | -0.1 | -1.07 | 9.45 | 9.56 | 9.21 | 317416 |
| 1714689600 | 9.32 | 0.23 | 2.53 | 9.24 | 9.3375 | 9.075 | 303510 |
| 1714603200 | 9.09 | 0.34 | 3.89 | 8.7899999 | 9.1999 | 8.76 | 449821 |
| 1714516800 | 8.75 | -0.22 | -2.45 | 8.9 | 8.9 | 8.72 | 551036 |
| 1714430400 | 8.97 | -0.07 | -0.77 | 9 | 9.045 | 8.935 | 543757 |
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
