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 | -0.08 | -0.835945663532 | 9.57 | 9.66 | 9.19 | 950895 | 9.34206201 | CS |
| 4 | -0.54 | -5.38384845464 | 10.03 | 10.15 | 8.57 | 826775 | 9.33667315 | CS |
| 12 | -0.03 | -0.31512605042 | 9.52 | 10.17 | 8.34 | 892863 | 9.32755663 | CS |
| 26 | 2.02 | 27.0414993307 | 7.47 | 10.25 | 7.46 | 843066 | 9.15026153 | CS |
| 52 | 2.25 | 31.0773480663 | 7.24 | 10.25 | 6.07 | 669588 | 8.46921801 | CS |
| 156 | 0.37 | 4.05701754386 | 9.12 | 13.52 | 5.18 | 765640 | 8.39793923 | CS |
| 260 | -1.31 | -12.1296296296 | 10.8 | 19.59 | 5.18 | 803108 | 9.91150057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 9.38 | 0.14 | 1.52 | 9.42 | 9.42 | 9.2899999 | 1036478 |
| 1726695600 | 9.24 | -0.13 | -1.39 | 9.43 | 9.66 | 9.2 | 964225 |
| 1726609200 | 9.3699999 | 0.02 | 0.21 | 9.3 | 9.42 | 9.23 | 974673 |
| 1726522800 | 9.35 | -0.02 | -0.21 | 9.28 | 9.38 | 9.19 | 892297 |
| 1726263600 | 9.3699999 | -0.12 | -1.26 | 9.57 | 9.6199999 | 9.3 | 886800 |
| 1726177200 | 9.49 | 0.49 | 5.44 | 9.15 | 9.57 | 9.15 | 681702 |
| 1726090800 | 9 | 0.23 | 2.62 | 8.93 | 9.03 | 8.8 | 534271 |
| 1726004400 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1725918000 | 8.77 | 0.09 | 1.04 | 8.7 | 8.84 | 8.7 | 464588 |
| 1725658800 | 8.68 | -0.39 | -4.30 | 9.05 | 9.07 | 8.57 | 661231 |
| 1725572400 | 9.07 | 0.14 | 1.57 | 9.08 | 9.2 | 9.05 | 740826 |
| 1725486000 | 8.93 | -0.11 | -1.22 | 9.01 | 9.07 | 8.89 | 542627 |
| 1725399600 | 9.0399999 | -0.51 | -5.34 | 9.38 | 9.44 | 8.89 | 2088023 |
| 1725054000 | 9.55 | -0.11 | -1.14 | 9.63 | 9.7 | 9.52 | 479428 |
| 1724967600 | 9.66 | 0.05 | 0.52 | 9.6199999 | 9.71 | 9.6 | 1789177 |
| 1724881200 | 9.61 | -0.27 | -2.73 | 9.8 | 9.85 | 9.5 | 403204 |
| 1724794800 | 9.88 | -0.11 | -1.10 | 10 | 10.01 | 9.82 | 788387 |
| 1724708400 | 9.99 | 0.1 | 1.01 | 9.91 | 10.01 | 9.72 | 376988 |
| 1724449200 | 9.89 | -0.02 | -0.20 | 10.03 | 10.15 | 9.88 | 577027 |
| 1724362800 | 9.91 | -0.25 | -2.46 | 10.07 | 10.09 | 9.84 | 600077 |
| 1724276400 | 10.16 | 0.13 | 1.30 | 10.03 | 10.17 | 9.99 | 540389 |
| 1724190000 | 10.03 | 0.08 | 0.80 | 10.04 | 10.15 | 9.94 | 1081856 |
| 1724103600 | 9.95 | 0.12 | 1.22 | 9.81 | 10.03 | 9.7899999 | 1312911 |
| 1723844400 | 9.83 | 0.4 | 4.24 | 9.53 | 9.84 | 9.49 | 760688 |
| 1723758000 | 9.43 | -0.12 | -1.26 | 9.51 | 9.56 | 9.3 | 448409 |
| 1723671600 | 9.55 | -0.02 | -0.21 | 9.55 | 9.72 | 9.53 | 1512339 |
| 1723585200 | 9.57 | 0.37 | 4.02 | 9.19 | 9.6 | 9.19 | 1485483 |
| 1723498800 | 9.2 | 0.3 | 3.37 | 8.96 | 9.33 | 8.9 | 703506 |
| 1723239600 | 8.9 | -0.09 | -1.00 | 9.07 | 9.08 | 8.83 | 417387 |
| 1723153200 | 8.99 | 0.34 | 3.93 | 8.81 | 9.05 | 8.64 | 947229 |
| 1723066800 | 8.65 | -0.11 | -1.26 | 8.85 | 8.88 | 8.58 | 886960 |
| 1722980400 | 8.76 | -0.51 | -5.50 | 8.74 | 8.95 | 8.34 | 2015130 |
| 1722634800 | 9.27 | 0.19 | 2.09 | 9.27 | 9.86 | 9.15 | 1186590 |
| 1722548400 | 9.08 | -0.18 | -1.94 | 9.24 | 9.27 | 8.92 | 1683731 |
| 1722462000 | 9.26 | 0.04 | 0.43 | 9.32 | 9.35 | 9.21 | 665949 |
| 1722375600 | 9.22 | 0.05 | 0.55 | 9.2 | 9.3 | 9.06 | 398080 |
| 1722289200 | 9.17 | 0.08 | 0.88 | 9.17 | 9.24 | 9.02 | 1491725 |
| 1722030000 | 9.09 | 0.14 | 1.56 | 9.03 | 9.17 | 8.95 | 524777 |
| 1721943600 | 8.95 | -0.09 | -1.00 | 8.85 | 9.1 | 8.76 | 599459 |
| 1721857200 | 9.0399999 | -0.19 | -2.06 | 9.27 | 9.4 | 9.03 | 427689 |
| 1721770800 | 9.23 | 0.02 | 0.22 | 9.21 | 9.26 | 9.17 | 463825 |
| 1721684400 | 9.21 | 0.17 | 1.88 | 9.07 | 9.28 | 9.01 | 483322 |
| 1721425200 | 9.0399999 | -0.14 | -1.53 | 9.01 | 9.11 | 8.9 | 537999 |
| 1721338800 | 9.18 | -0.25 | -2.65 | 9.42 | 9.48 | 9.13 | 1062992 |
| 1721252400 | 9.43 | -0.16 | -1.67 | 9.56 | 9.58 | 9.32 | 1620912 |
| 1721166000 | 9.59 | 0.19 | 2.02 | 9.47 | 9.71 | 9.4 | 1086177 |
| 1721079600 | 9.4 | -0.19 | -1.98 | 9.56 | 9.58 | 9.4 | 756132 |
| 1720820400 | 9.59 | -0.05 | -0.52 | 9.5399999 | 9.63 | 9.45 | 635670 |
| 1720734000 | 9.64 | 0.45 | 4.90 | 9.36 | 9.65 | 9.16 | 1072153 |
| 1720647600 | 9.19 | -0.13 | -1.39 | 9.36 | 9.41 | 9.15 | 1247332 |
| 1720561200 | 9.32 | 0.04 | 0.43 | 9.24 | 9.3699999 | 9.21 | 1081659 |
| 1720474800 | 9.28 | -0.04 | -0.43 | 9.23 | 9.34 | 9.13 | 1215577 |
| 1720215600 | 9.32 | 0.14 | 1.53 | 9.2899999 | 9.39 | 9.21 | 1299121 |
| 1720129200 | 9.18 | -0.02 | -0.22 | 9.2 | 9.2899999 | 9.17 | 178608 |
| 1720042800 | 9.2 | 0 | 0.00 | 9.25 | 9.38 | 9.0399999 | 1057531 |
| 1719956400 | 9.2 | 0 | 0.00 | 9.38 | 9.38 | 9.01 | 924514 |
| 1719610800 | 9.2 | -0.25 | -2.65 | 9.52 | 9.53 | 9.14 | 704515 |
| 1719524400 | 9.45 | 0.13 | 1.39 | 9.44 | 9.55 | 9.39 | 649631 |
| 1719438000 | 9.32 | 0.01 | 0.11 | 9.24 | 9.32 | 9.2 | 597950 |
| 1719351600 | 9.31 | -0.27 | -2.82 | 9.57 | 9.57 | 9.18 | 2075165 |
| 1719265200 | 9.58 | 0.1 | 1.05 | 9.48 | 9.6 | 9.46 | 1060676 |
| 1719006000 | 9.48 | -0.1 | -1.04 | 9.63 | 9.65 | 9.3699999 | 3131503 |
| 1718919600 | 9.58 | 0.21 | 2.24 | 9.45 | 9.6 | 9.35 | 474666 |
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
