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 | 0.04 | 0.421052631579 | 9.5 | 9.59 | 9.48 | 118227 | 9.54393918 | CS |
| 4 | -0.31 | -3.14720812183 | 9.85 | 9.85 | 9.47 | 127048 | 9.58581813 | CS |
| 12 | -0.24 | -2.45398773006 | 9.78 | 10.04 | 9.47 | 113892 | 9.76817966 | CS |
| 26 | 1.25 | 15.0784077201 | 8.29 | 10.04 | 8.25 | 175681 | 9.58504973 | CS |
| 52 | -0.25 | -2.55362614913 | 9.79 | 10.04 | 8.15 | 148443 | 9.41457226 | CS |
| 156 | -4.32 | -31.1688311688 | 13.86 | 14.36 | 8.15 | 134167 | 10.58721234 | CS |
| 260 | -2.69 | -21.9950940311 | 12.23 | 14.36 | 8.15 | 131206 | 11.37752348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 9.5399999 | 0.03 | 0.32 | 9.57 | 9.58 | 9.52 | 69828 |
| 1714171200 | 9.51 | 0.01 | 0.11 | 9.53 | 9.56 | 9.51 | 104341 |
| 1714084800 | 9.5 | -0.08 | -0.84 | 9.48 | 9.51 | 9.48 | 79531 |
| 1713998400 | 9.58 | 0.02 | 0.21 | 9.57 | 9.59 | 9.5399999 | 171599 |
| 1713912000 | 9.56 | 0.03 | 0.31 | 9.5399999 | 9.575 | 9.53 | 137758 |
| 1713825600 | 9.53 | 0.04 | 0.42 | 9.5 | 9.53 | 9.49 | 97906 |
| 1713566400 | 9.49 | 0 | 0.00 | 9.53 | 9.5399999 | 9.49 | 62949 |
| 1713480000 | 9.49 | -0.04 | -0.42 | 9.52 | 9.5241 | 9.472 | 125963 |
| 1713393600 | 9.53 | 0.02 | 0.21 | 9.5399999 | 9.56 | 9.51 | 119947 |
| 1713307200 | 9.51 | 0.01 | 0.11 | 9.475 | 9.53 | 9.475 | 117010 |
| 1713220800 | 9.5 | -0.08 | -0.84 | 9.47 | 9.53 | 9.47 | 255009 |
| 1712961600 | 9.58 | 0.02 | 0.21 | 9.6 | 9.605 | 9.56 | 140506 |
| 1712875200 | 9.56 | 0.04 | 0.42 | 9.57 | 9.57 | 9.5 | 106428 |
| 1712788800 | 9.52 | -0.12 | -1.24 | 9.59 | 9.59 | 9.5192 | 107132 |
| 1712702400 | 9.64 | 0.03 | 0.31 | 9.63 | 9.65 | 9.6 | 139889 |
| 1712616000 | 9.61 | -0.04 | -0.41 | 9.67 | 9.69 | 9.61 | 112428 |
| 1712356800 | 9.65 | -0.01 | -0.10 | 9.63 | 9.65 | 9.6199999 | 95528 |
| 1712270400 | 9.66 | -0.02 | -0.21 | 9.68 | 9.72 | 9.6504 | 112508 |
| 1712184000 | 9.68 | -0.08 | -0.82 | 9.71 | 9.725 | 9.66 | 162774 |
| 1712097600 | 9.76 | 0 | 0.00 | 9.72 | 9.7899999 | 9.715 | 122447 |
| 1712011200 | 9.76 | -0.1 | -1.01 | 9.85 | 9.85 | 9.73 | 169312 |
| 1711665600 | 9.86 | 0.02 | 0.20 | 9.86 | 9.8699999 | 9.81 | 153126 |
| 1711579200 | 9.84 | 0.03 | 0.31 | 9.85 | 9.8699999 | 9.815 | 122146 |
| 1711492800 | 9.81 | -0.07 | -0.71 | 9.85 | 9.8989999 | 9.81 | 168438 |
| 1711406400 | 9.88 | -0.01 | -0.10 | 9.89 | 9.89 | 9.84 | 63441 |
| 1711147200 | 9.89 | 0.03 | 0.30 | 9.92 | 9.94 | 9.8699999 | 95226 |
| 1711060800 | 9.86 | -0.04 | -0.40 | 9.91 | 9.9217 | 9.86 | 111668 |
| 1710974400 | 9.9 | -0.01 | -0.10 | 9.88 | 9.91 | 9.8699999 | 134664 |
| 1710888000 | 9.91 | -0.07 | -0.70 | 10 | 10 | 9.905 | 81154 |
| 1710801600 | 9.98 | 0.07 | 0.71 | 9.93 | 9.99 | 9.905 | 299927 |
| 1710542400 | 9.91 | 0.05 | 0.51 | 9.88 | 9.91 | 9.8249 | 79554 |
| 1710456000 | 9.86 | -0.13 | -1.30 | 9.93 | 9.94 | 9.82 | 102939 |
| 1710369600 | 9.99 | 0 | 0.00 | 10.01 | 10.022 | 9.96 | 98537 |
| 1710283200 | 9.99 | -0.03 | -0.30 | 10.04 | 10.04 | 9.985 | 108541 |
| 1710196800 | 10.02 | 0.02 | 0.20 | 10.04 | 10.04 | 9.99 | 137634 |
| 1709941200 | 10 | 0.04 | 0.40 | 9.98 | 10.02 | 9.97 | 92523 |
| 1709854800 | 9.96 | 0.02 | 0.20 | 9.97 | 9.9799 | 9.955 | 70254 |
| 1709768400 | 9.94 | 0.04 | 0.40 | 9.9 | 9.95 | 9.9 | 32963 |
| 1709682000 | 9.9 | 0.04 | 0.41 | 9.8699999 | 9.92 | 9.8699999 | 91470 |
| 1709595600 | 9.86 | -0.02 | -0.20 | 9.88 | 9.885 | 9.84 | 35349 |
| 1709336400 | 9.88 | 0.03 | 0.30 | 9.85 | 9.88 | 9.82 | 65952 |
| 1709250000 | 9.85 | 0.04 | 0.41 | 9.83 | 9.89 | 9.83 | 58560 |
| 1709163600 | 9.81 | 0.04 | 0.41 | 9.77 | 9.815 | 9.77 | 54747 |
| 1709077200 | 9.77 | -0.01 | -0.10 | 9.77 | 9.8 | 9.72 | 112996 |
| 1708990800 | 9.78 | -0.08 | -0.81 | 9.88 | 9.88 | 9.7701 | 33316 |
| 1708731600 | 9.86 | 0.02 | 0.20 | 9.84 | 9.89 | 9.84 | 39648 |
| 1708645200 | 9.84 | 0.02 | 0.20 | 9.8699999 | 9.8699999 | 9.8379999 | 74502 |
| 1708558800 | 9.82 | -0.03 | -0.30 | 9.85 | 9.91 | 9.82 | 86571 |
| 1708472400 | 9.85 | 0 | 0.00 | 9.86 | 9.8699999 | 9.8187 | 131389 |
| 1708126800 | 9.85 | -0.02 | -0.20 | 9.84 | 9.86 | 9.8092 | 88702 |
| 1708040400 | 9.8699999 | 0.02 | 0.20 | 9.88 | 9.89 | 9.845 | 135144 |
| 1707954000 | 9.85 | 0.03 | 0.31 | 9.82 | 9.8699999 | 9.82 | 35294 |
| 1707867600 | 9.82 | -0.11 | -1.11 | 9.825 | 9.86 | 9.7899999 | 116417 |
| 1707781200 | 9.93 | 0.03 | 0.30 | 9.92 | 9.94 | 9.911 | 86399 |
| 1707522000 | 9.9 | 0.02 | 0.20 | 9.9 | 9.93 | 9.89 | 57190 |
| 1707435600 | 9.88 | 0.02 | 0.20 | 9.86 | 9.9 | 9.86 | 147987 |
| 1707349200 | 9.86 | -0.02 | -0.20 | 9.9 | 9.93 | 9.85 | 261187 |
| 1707262800 | 9.88 | 0.1 | 1.02 | 9.78 | 9.8899 | 9.771 | 185485 |
| 1707176400 | 9.78 | -0.07 | -0.71 | 9.78 | 9.82 | 9.75 | 213723 |
| 1706917200 | 9.85 | -0.05 | -0.51 | 9.82 | 9.89 | 9.7941 | 142177 |
| 1706830800 | 9.9 | 0.11 | 1.12 | 9.85 | 9.93 | 9.8244 | 433085 |
| 1706744400 | 9.7899999 | 0.1 | 1.03 | 9.76 | 9.84 | 9.735 | 206578 |
| 1706658000 | 9.69 | 0.01 | 0.10 | 9.68 | 9.73 | 9.66 | 120479 |
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
