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 | 0.47 | 4.98409331919 | 9.43 | 10.005 | 9.255 | 1796588 | 9.7946124 | CS |
| 4 | 0.62 | 6.68103448276 | 9.28 | 10.005 | 8.79 | 1706426 | 9.33947723 | CS |
| 12 | 0.42 | 4.43037974684 | 9.48 | 10.15 | 8.79 | 1523013 | 9.36110815 | CS |
| 26 | -1.98 | -16.6666666667 | 11.88 | 11.99 | 8.79 | 1380841 | 9.92547169 | CS |
| 52 | 0.31 | 3.23253388947 | 9.59 | 12.39 | 8.79 | 1397948 | 10.45418904 | CS |
| 156 | -5.29 | -34.8255431205 | 15.19 | 16.22 | 8.79 | 1604266 | 11.44821619 | CS |
| 260 | -7.34 | -42.5754060325 | 17.24 | 18.17 | 3.88 | 1589044 | 11.6987278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 9.9 | 0.08 | 0.81 | 9.83 | 10 | 9.815 | 1126167 |
| 1727131200 | 9.82 | -0.07 | -0.71 | 9.91 | 9.99 | 9.81 | 1284761 |
| 1726872000 | 9.89 | -0.01 | -0.10 | 9.78 | 10.005 | 9.68 | 2660407 |
| 1726785600 | 9.9 | 0.6 | 6.45 | 9.5 | 9.9 | 9.45 | 2564970 |
| 1726699200 | 9.3 | -0.13 | -1.38 | 9.43 | 9.515 | 9.255 | 1365745 |
| 1726612800 | 9.43 | 0.39 | 4.31 | 9.1199999 | 9.455 | 9.105 | 1950004 |
| 1726526400 | 9.0399999 | -0.1 | -1.09 | 9.18 | 9.19 | 9.015 | 963428 |
| 1726267200 | 9.14 | 0.13 | 1.44 | 9 | 9.14 | 8.975 | 2388682 |
| 1726180800 | 9.01 | 0.06 | 0.67 | 9.02 | 9.09 | 8.945 | 1446380 |
| 1726094400 | 8.95 | 0.07 | 0.79 | 8.83 | 9.015 | 8.7899999 | 2874038 |
| 1726008000 | 8.88 | -0.06 | -0.67 | 8.92 | 8.97 | 8.82 | 1173793 |
| 1725921600 | 8.94 | -0.14 | -1.54 | 9.09 | 9.115 | 8.89 | 1437365 |
| 1725662400 | 9.08 | -0.03 | -0.33 | 9.08 | 9.1925 | 8.99 | 3074029 |
| 1725576000 | 9.11 | -0.15 | -1.62 | 9.3 | 9.34 | 9.02 | 1516457 |
| 1725489600 | 9.26 | -0.15 | -1.59 | 9.43 | 9.57 | 9.235 | 905270 |
| 1725403200 | 9.41 | -0.09 | -0.95 | 9.41 | 9.46 | 9.325 | 1722014 |
| 1725057600 | 9.5 | 0.11 | 1.17 | 9.44 | 9.535 | 9.365 | 1365447 |
| 1724971200 | 9.39 | 0.05 | 0.54 | 9.4 | 9.5 | 9.355 | 1154834 |
| 1724884800 | 9.34 | 0.01 | 0.11 | 9.28 | 9.3699999 | 9.27 | 1623696 |
| 1724798400 | 9.33 | -0.12 | -1.27 | 9.42 | 9.51 | 9.31 | 2886052 |
| 1724712000 | 9.45 | -0.08 | -0.84 | 9.6 | 9.61 | 9.44 | 1366989 |
| 1724452800 | 9.53 | 0.23 | 2.47 | 9.34 | 9.615 | 9.32 | 1708633 |
| 1724366400 | 9.3 | -0.02 | -0.21 | 9.33 | 9.4149999 | 9.2899999 | 815484 |
| 1724280000 | 9.32 | 0.13 | 1.41 | 9.25 | 9.355 | 9.18 | 757246 |
| 1724193600 | 9.19 | -0.2 | -2.13 | 9.35 | 9.44 | 9.19 | 909560 |
| 1724107200 | 9.39 | 0.14 | 1.51 | 9.19 | 9.435 | 9.19 | 941800 |
| 1723848000 | 9.25 | 0 | 0.00 | 9.2 | 9.28 | 9.2 | 839455 |
| 1723761600 | 9.25 | 0.22 | 2.44 | 9.19 | 9.33 | 9.15 | 1204248 |
| 1723675200 | 9.03 | 0.01 | 0.11 | 9.05 | 9.068 | 8.97 | 1066198 |
| 1723588800 | 9.02 | 0.14 | 1.58 | 8.96 | 9.045 | 8.825 | 940852 |
| 1723502400 | 8.88 | -0.17 | -1.88 | 9.15 | 9.15 | 8.86 | 1392294 |
| 1723243200 | 9.05 | 0.02 | 0.22 | 9.03 | 9.075 | 8.9401 | 713848 |
| 1723156800 | 9.03 | 0.08 | 0.89 | 9 | 9.0851 | 8.95 | 1226343 |
| 1723070400 | 8.95 | -0.14 | -1.54 | 9.18 | 9.18 | 8.94 | 1755942 |
| 1722984000 | 9.09 | 0.13 | 1.45 | 8.94 | 9.185 | 8.86 | 2441014 |
| 1722897600 | 8.96 | -0.26 | -2.82 | 8.8 | 9.11 | 8.8 | 2790913 |
| 1722638400 | 9.22 | -0.03 | -0.32 | 9.14 | 9.375 | 8.84 | 3422351 |
| 1722552000 | 9.25 | -0.19 | -2.01 | 9.49 | 9.505 | 9.19 | 1521646 |
| 1722465600 | 9.44 | -0.19 | -1.97 | 9.6199999 | 9.64 | 9.41 | 1657813 |
| 1722379200 | 9.63 | 0.08 | 0.84 | 9.56 | 9.6649999 | 9.5399999 | 888568 |
| 1722292800 | 9.55 | 0.03 | 0.32 | 9.5399999 | 9.595 | 9.48 | 801839 |
| 1722033600 | 9.52 | 0.18 | 1.93 | 9.47 | 9.58 | 9.395 | 912546 |
| 1721947200 | 9.34 | 0.01 | 0.11 | 9.31 | 9.425 | 9.25 | 1917408 |
| 1721860800 | 9.33 | -0.33 | -3.42 | 9.66 | 9.66 | 9.3 | 1343964 |
| 1721774400 | 9.66 | 0.1 | 1.05 | 9.5 | 9.695 | 9.47 | 1545232 |
| 1721688000 | 9.56 | 0 | 0.00 | 9.5 | 9.605 | 9.36 | 1579596 |
| 1721428800 | 9.56 | -0.01 | -0.10 | 9.5399999 | 9.575 | 9.41 | 1433429 |
| 1721342400 | 9.57 | -0.41 | -4.11 | 9.89 | 10.005 | 9.53 | 1646385 |
| 1721256000 | 9.98 | 0.05 | 0.50 | 9.84 | 10.15 | 9.84 | 2402513 |
| 1721169600 | 9.93 | 0.17 | 1.74 | 9.8699999 | 10 | 9.78 | 2174266 |
| 1721083200 | 9.76 | 0.14 | 1.46 | 9.71 | 9.825 | 9.65 | 1519278 |
| 1720824000 | 9.6199999 | 0.01 | 0.10 | 9.73 | 9.765 | 9.61 | 1309490 |
| 1720737600 | 9.61 | 0.1 | 1.05 | 9.71 | 9.73 | 9.56 | 1350927 |
| 1720651200 | 9.51 | 0.17 | 1.82 | 9.41 | 9.53 | 9.365 | 1190048 |
| 1720564800 | 9.34 | 0 | 0.00 | 9.2899999 | 9.46 | 9.26 | 1951832 |
| 1720478400 | 9.34 | 0.04 | 0.43 | 9.36 | 9.41 | 9.265 | 1170038 |
| 1720219200 | 9.3 | -0.07 | -0.75 | 9.32 | 9.3699999 | 9.25 | 834719 |
| 1720040640 | 9.3699999 | -0.06 | -0.64 | 9.48 | 9.485 | 9.36 | 353431 |
| 1719960000 | 9.43 | 0.04 | 0.43 | 9.43 | 9.45 | 9.36 | 745550 |
| 1719873600 | 9.39 | -0.12 | -1.26 | 9.61 | 9.7 | 9.32 | 1492441 |
| 1719614400 | 9.51 | 0 | 0.00 | 9.51 | 9.51 | 9.51 | 0 |
| 1719528000 | 9.51 | 0.05 | 0.53 | 9.45 | 9.55 | 9.4 | 1054829 |
| 1719441600 | 9.46 | -0.06 | -0.63 | 9.44 | 9.49 | 9.41 | 1313602 |
| 1719355200 | 9.52 | -0.09 | -0.94 | 9.58 | 9.63 | 9.465 | 1374783 |
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
