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 | -0.045 | -0.467775467775 | 9.62 | 9.71 | 9.51 | 94596 | 9.5871248 | CS |
| 4 | -0.355 | -3.57502517623 | 9.93 | 9.95 | 9.49 | 83568 | 9.65827177 | CS |
| 12 | -0.115 | -1.18679050568 | 9.69 | 9.96 | 9.49 | 77019 | 9.74741808 | CS |
| 26 | 1.435 | 17.628992629 | 8.14 | 9.99 | 8.07 | 127940 | 9.47167893 | CS |
| 52 | -0.325 | -3.28282828283 | 9.9 | 9.99 | 8.05 | 117569 | 9.32316173 | CS |
| 156 | -3.275 | -25.486381323 | 12.85 | 14.49 | 8.05 | 110886 | 10.33345464 | CS |
| 260 | -2.725 | -22.1544715447 | 12.3 | 14.49 | 8.05 | 102279 | 11.01844027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 9.575 | 0.01 | 0.16 | 9.57 | 9.6 | 9.56 | 120507 |
| 1714084800 | 9.56 | -0.02 | -0.21 | 9.52 | 9.59 | 9.52 | 81420 |
| 1713998400 | 9.58 | -0.03 | -0.31 | 9.6199999 | 9.64 | 9.57 | 75669 |
| 1713912000 | 9.61 | 0 | 0.00 | 9.6 | 9.71 | 9.59 | 104782 |
| 1713825600 | 9.61 | -0.01 | -0.10 | 9.6199999 | 9.64 | 9.57 | 85387 |
| 1713566400 | 9.6199999 | 0.04 | 0.42 | 9.65 | 9.65 | 9.61 | 29500 |
| 1713480000 | 9.58 | -0.01 | -0.10 | 9.58 | 9.6 | 9.57 | 58360 |
| 1713393600 | 9.59 | 0.03 | 0.32 | 9.59 | 9.63 | 9.58 | 45200 |
| 1713307200 | 9.5595 | -0 | -0.01 | 9.5 | 9.5801 | 9.5 | 92170 |
| 1713220800 | 9.56 | -0.05 | -0.52 | 9.56 | 9.6199999 | 9.53 | 120963 |
| 1712961600 | 9.61 | 0.01 | 0.10 | 9.61 | 9.65 | 9.6 | 85222 |
| 1712875200 | 9.6 | 0.01 | 0.10 | 9.64 | 9.64 | 9.55 | 66022 |
| 1712788800 | 9.59 | -0.14 | -1.44 | 9.67 | 9.67 | 9.57 | 71139 |
| 1712702400 | 9.73 | 0 | 0.00 | 9.71 | 9.763 | 9.6 | 70583 |
| 1712616000 | 9.73 | 0 | 0.00 | 9.76 | 9.7899999 | 9.68 | 79381 |
| 1712356800 | 9.73 | -0.09 | -0.92 | 9.77 | 9.7797 | 9.73 | 175101 |
| 1712270400 | 9.82 | 0.01 | 0.10 | 9.84 | 9.8699999 | 9.7899999 | 73589 |
| 1712184000 | 9.8101 | -0.07 | -0.71 | 9.81 | 9.84 | 9.8 | 59961 |
| 1712097600 | 9.88 | -0.01 | -0.10 | 9.82 | 9.885 | 9.8 | 45454 |
| 1712011200 | 9.89 | -0.07 | -0.70 | 9.93 | 9.95 | 9.86 | 86009 |
| 1711665600 | 9.96 | 0.05 | 0.50 | 9.95 | 9.96 | 9.8699999 | 49044 |
| 1711579200 | 9.91 | 0.02 | 0.20 | 9.94 | 9.94 | 9.8699999 | 55658 |
| 1711492800 | 9.89 | 0.03 | 0.30 | 9.9 | 9.91 | 9.8699999 | 50860 |
| 1711406400 | 9.86 | -0.04 | -0.40 | 9.83 | 9.8699999 | 9.76 | 64783 |
| 1711147200 | 9.9 | 0.02 | 0.20 | 9.93 | 9.95 | 9.89 | 46631 |
| 1711060800 | 9.88 | -0.02 | -0.20 | 9.91 | 9.945 | 9.88 | 80486 |
| 1710974400 | 9.9 | 0.01 | 0.10 | 9.88 | 9.92 | 9.84 | 48299 |
| 1710888000 | 9.89 | 0.03 | 0.30 | 9.89 | 9.91 | 9.8699999 | 91166 |
| 1710801600 | 9.86 | 0.03 | 0.31 | 9.8 | 9.89 | 9.8 | 39421 |
| 1710542400 | 9.83 | 0.04 | 0.41 | 9.76 | 9.84 | 9.76 | 114041 |
| 1710456000 | 9.7899999 | -0.1 | -1.01 | 9.85 | 9.8516 | 9.78 | 166495 |
| 1710369600 | 9.89 | 0.01 | 0.10 | 9.9 | 9.92 | 9.88 | 90825 |
| 1710283200 | 9.88 | 0 | 0.00 | 9.9 | 9.91 | 9.86 | 91512 |
| 1710196800 | 9.88 | 0.04 | 0.41 | 9.8699999 | 9.92 | 9.8699999 | 98731 |
| 1709941200 | 9.84 | -0.01 | -0.10 | 9.88 | 9.925 | 9.84 | 56668 |
| 1709854800 | 9.85 | 0.02 | 0.20 | 9.88 | 9.88 | 9.81 | 58557 |
| 1709768400 | 9.83 | 0.02 | 0.20 | 9.83 | 9.86 | 9.81 | 34357 |
| 1709682000 | 9.81 | 0.03 | 0.31 | 9.75 | 9.81 | 9.75 | 52686 |
| 1709595600 | 9.78 | 0.02 | 0.20 | 9.76 | 9.795 | 9.72 | 89951 |
| 1709336400 | 9.76 | 0.04 | 0.41 | 9.72 | 9.76 | 9.7 | 107205 |
| 1709250000 | 9.72 | 0 | 0.00 | 9.72 | 9.77 | 9.71 | 58213 |
| 1709163600 | 9.72 | 0.02 | 0.15 | 9.7 | 9.735 | 9.69 | 104980 |
| 1709077200 | 9.705 | -0.04 | -0.36 | 9.71 | 9.75 | 9.69 | 51861 |
| 1708990800 | 9.74 | -0.07 | -0.71 | 9.7899999 | 9.805 | 9.73 | 53686 |
| 1708731600 | 9.81 | 0.03 | 0.31 | 9.76 | 9.84 | 9.76 | 52277 |
| 1708645200 | 9.78 | 0.02 | 0.20 | 9.82 | 9.83 | 9.77 | 50449 |
| 1708558800 | 9.76 | -0.02 | -0.20 | 9.8 | 9.83 | 9.75 | 50382 |
| 1708472400 | 9.78 | 0.05 | 0.51 | 9.75 | 9.785 | 9.7449999 | 27087 |
| 1708126800 | 9.73 | -0.05 | -0.51 | 9.76 | 9.77 | 9.73 | 33199 |
| 1708040400 | 9.78 | 0.02 | 0.20 | 9.77 | 9.795 | 9.76 | 55586 |
| 1707954000 | 9.76 | 0.06 | 0.62 | 9.73 | 9.77 | 9.7 | 116772 |
| 1707867600 | 9.7 | -0.14 | -1.42 | 9.7297 | 9.73 | 9.67 | 113519 |
| 1707781200 | 9.84 | 0.09 | 0.92 | 9.7899999 | 9.84 | 9.789 | 80139 |
| 1707522000 | 9.75 | 0 | 0.00 | 9.75 | 9.81 | 9.74 | 103055 |
| 1707435600 | 9.75 | 0 | 0.00 | 9.74 | 9.75 | 9.6964 | 84324 |
| 1707349200 | 9.75 | 0.01 | 0.10 | 9.74 | 9.785 | 9.7312999 | 36303 |
| 1707262800 | 9.74 | 0.05 | 0.52 | 9.66 | 9.75 | 9.66 | 70047 |
| 1707176400 | 9.69 | -0.06 | -0.62 | 9.69 | 9.711 | 9.655 | 152969 |
| 1706917200 | 9.75 | -0.1 | -1.02 | 9.77 | 9.775 | 9.72 | 111935 |
| 1706830800 | 9.85 | 0.13 | 1.34 | 9.76 | 9.88 | 9.7518 | 125836 |
| 1706744400 | 9.72 | 0.05 | 0.52 | 9.72 | 9.77 | 9.71 | 151876 |
| 1706658000 | 9.67 | 0 | 0.00 | 9.69 | 9.71 | 9.65 | 126421 |
| 1706571600 | 9.67 | 0.08 | 0.83 | 9.6199999 | 9.69 | 9.59 | 118474 |
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
