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 | 0.22 | 2.28452751817 | 9.63 | 9.88 | 9.4207 | 229586 | 9.60124567 | CS |
| 4 | 0.86 | 9.56618464961 | 8.99 | 9.89 | 8.82 | 329327 | 9.31742417 | CS |
| 12 | 1.44 | 17.1224732461 | 8.41 | 9.89 | 8.305 | 379483 | 9.05767123 | CS |
| 26 | -0.51 | -4.92277992278 | 10.36 | 10.43 | 7.98 | 391221 | 8.93252705 | CS |
| 52 | -0.25 | -2.47524752475 | 10.1 | 11.585 | 7.98 | 348953 | 9.33307204 | CS |
| 156 | -5.78 | -36.9801663468 | 15.63 | 18.51 | 7.01 | 411720 | 11.1797965 | CS |
| 260 | -0.41 | -3.99610136452 | 10.26 | 18.51 | 6.98 | 406296 | 11.8592503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 9.85 | 0.22 | 2.28 | 9.8 | 9.88 | 9.74 | 210094 |
| 1721947200 | 9.63 | 0.06 | 0.63 | 9.6199999 | 9.83 | 9.6 | 247012 |
| 1721860800 | 9.57 | -0.11 | -1.14 | 9.65 | 9.845 | 9.57 | 265718 |
| 1721774400 | 9.68 | 0.04 | 0.41 | 9.59 | 9.72 | 9.5399999 | 248933 |
| 1721688000 | 9.64 | 0.15 | 1.58 | 9.51 | 9.68 | 9.4207 | 271671 |
| 1721428800 | 9.49 | -0.14 | -1.45 | 9.66 | 9.7 | 9.48 | 244436 |
| 1721342400 | 9.63 | -0.18 | -1.83 | 9.75 | 9.88 | 9.605 | 283496 |
| 1721256000 | 9.81 | 0.06 | 0.62 | 9.7 | 9.89 | 9.7 | 378971 |
| 1721169600 | 9.75 | 0.19 | 1.99 | 9.65 | 9.77 | 9.57 | 316379 |
| 1721083200 | 9.56 | 0.1 | 1.06 | 9.53 | 9.61 | 9.49 | 344570 |
| 1720824000 | 9.46 | 0.1 | 1.07 | 9.43 | 9.6 | 9.4 | 409168 |
| 1720737600 | 9.36 | 0.41 | 4.58 | 9.1 | 9.38 | 9.03 | 423145 |
| 1720651200 | 8.95 | 0.01 | 0.11 | 8.99 | 9.02 | 8.91 | 233368 |
| 1720564800 | 8.94 | -0.09 | -1.00 | 9.05 | 9.08 | 8.93 | 323209 |
| 1720478400 | 9.03 | 0.03 | 0.33 | 9.06 | 9.09 | 9.01 | 425887 |
| 1720219200 | 9 | 0.05 | 0.56 | 8.92 | 9.0399999 | 8.9 | 231519 |
| 1720040640 | 8.95 | -0.1 | -1.10 | 9.03 | 9.08 | 8.95 | 114515 |
| 1719960000 | 9.05 | 0.11 | 1.23 | 8.97 | 9.05 | 8.93 | 285460 |
| 1719873600 | 8.94 | 0.01 | 0.11 | 9.06 | 9.06 | 8.82 | 371241 |
| 1719614400 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1719528000 | 8.93 | 0.12 | 1.36 | 8.85 | 8.94 | 8.825 | 258885 |
| 1719441600 | 8.81 | -0.05 | -0.56 | 8.75 | 8.84 | 8.69 | 526745 |
| 1719355200 | 8.86 | -0.05 | -0.56 | 8.86 | 8.91 | 8.75 | 459774 |
| 1719268800 | 8.91 | 0.1 | 1.14 | 8.83 | 8.92 | 8.78 | 243929 |
| 1719009600 | 8.81 | -0.44 | -4.76 | 9.03 | 9.05 | 8.77 | 637971 |
| 1718923200 | 9.25 | 0.03 | 0.33 | 9.2 | 9.265 | 9.145 | 314845 |
| 1718750400 | 9.22 | 0.14 | 1.54 | 9.09 | 9.27 | 9.09 | 358446 |
| 1718664000 | 9.08 | 0.06 | 0.67 | 9.01 | 9.08 | 8.89 | 293447 |
| 1718404800 | 9.02 | -0.1 | -1.10 | 9.02 | 9.1199999 | 8.99 | 311468 |
| 1718318400 | 9.1199999 | 0 | 0.00 | 9.09 | 9.16 | 9.07 | 429009 |
| 1718232000 | 9.1199999 | 0.22 | 2.47 | 9.18 | 9.27 | 9.1199999 | 347727 |
| 1718145600 | 8.9 | -0.19 | -2.09 | 9 | 9.0399999 | 8.9 | 270581 |
| 1718059200 | 9.09 | 0.08 | 0.89 | 8.95 | 9.13 | 8.8699999 | 383541 |
| 1717800000 | 9.01 | -0.18 | -1.96 | 9.08 | 9.08 | 8.97 | 408353 |
| 1717713600 | 9.19 | -0.1 | -1.08 | 9.23 | 9.295 | 9.17 | 539321 |
| 1717627200 | 9.2899999 | 0.04 | 0.43 | 9.27 | 9.34 | 9.235 | 296905 |
| 1717540800 | 9.25 | -0.06 | -0.64 | 9.31 | 9.405 | 9.24 | 621848 |
| 1717454400 | 9.31 | 0.02 | 0.22 | 9.3699999 | 9.38 | 9.24 | 408573 |
| 1717195200 | 9.2899999 | 0.11 | 1.20 | 9.26 | 9.3699999 | 9.235 | 528227 |
| 1717108800 | 9.18 | 0.15 | 1.66 | 9.08 | 9.25 | 9.06 | 493845 |
| 1717022400 | 9.03 | -0.07 | -0.77 | 9 | 9.055 | 8.8699999 | 489803 |
| 1716936000 | 9.1 | 0.2 | 2.25 | 8.905 | 9.13 | 8.885 | 594192 |
| 1716590400 | 8.9 | 0.24 | 2.77 | 8.74 | 8.92 | 8.68 | 539839 |
| 1716504000 | 8.66 | -0.1 | -1.14 | 8.7899999 | 8.7899999 | 8.56 | 395475 |
| 1716417600 | 8.76 | -0.12 | -1.35 | 8.85 | 8.86 | 8.75 | 261094 |
| 1716331200 | 8.88 | -0.06 | -0.67 | 8.88 | 8.99 | 8.86 | 339371 |
| 1716244800 | 8.94 | 0.04 | 0.45 | 8.89 | 9.025 | 8.88 | 223600 |
| 1715985600 | 8.9 | 0.01 | 0.11 | 8.95 | 8.95 | 8.85 | 267801 |
| 1715899200 | 8.89 | 0.1 | 1.14 | 8.7899999 | 8.89 | 8.7449999 | 438180 |
| 1715812800 | 8.7899999 | 0.07 | 0.80 | 8.8699999 | 8.95 | 8.78 | 284092 |
| 1715726400 | 8.72 | 0.06 | 0.69 | 8.77 | 8.8699999 | 8.72 | 418420 |
| 1715640000 | 8.66 | -0.23 | -2.59 | 8.93 | 8.96 | 8.595 | 484495 |
| 1715380800 | 8.89 | -0.14 | -1.55 | 9.07 | 9.1051 | 8.89 | 342560 |
| 1715294400 | 9.03 | 0.26 | 2.96 | 8.77 | 9.09 | 8.7 | 580665 |
| 1715208000 | 8.77 | 0.3 | 3.54 | 8.44 | 8.7899999 | 8.305 | 417137 |
| 1715121600 | 8.47 | -0.01 | -0.12 | 8.5 | 8.59 | 8.46 | 367842 |
| 1715035200 | 8.48 | 0.08 | 0.95 | 8.46 | 8.514 | 8.36 | 475274 |
| 1714776000 | 8.4 | 0.07 | 0.84 | 8.41 | 8.49 | 8.35 | 356275 |
| 1714689600 | 8.33 | 0.21 | 2.59 | 8.21 | 8.34 | 8.17 | 271283 |
| 1714603200 | 8.1199999 | 0.01 | 0.12 | 8.15 | 8.3 | 8.1 | 765701 |
| 1714516800 | 8.11 | -0.18 | -2.17 | 8.22 | 8.235 | 8.11 | 460384 |
| 1714430400 | 8.2899999 | 0.18 | 2.22 | 8.19 | 8.3497 | 8.19 | 328302 |
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
