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 | 0.06 | 0.608519269777 | 9.86 | 9.97 | 9.43 | 64949 | 9.75585942 | CS |
| 4 | 0.88 | 9.73451327434 | 9.04 | 9.97 | 8.98 | 100259 | 9.47988886 | CS |
| 12 | 1.55 | 18.5185185185 | 8.37 | 9.97 | 7.49 | 164894 | 8.44885277 | CS |
| 26 | 2.26 | 29.5039164491 | 7.66 | 9.97 | 6.81 | 224417 | 8.15083942 | CS |
| 52 | -0.59 | -5.61370123692 | 10.51 | 10.96 | 6.81 | 171578 | 8.38761389 | CS |
| 156 | 2.91 | 41.512125535 | 7.01 | 12.86 | 6.81 | 171319 | 9.16896041 | CS |
| 260 | 5.75 | 137.889688249 | 4.17 | 12.86 | 2.26 | 174160 | 7.73987058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1714081200 | 9.72 | 0.22 | 2.32 | 9.43 | 9.7899999 | 9.43 | 40016 |
| 1713994800 | 9.5 | -0.2 | -2.06 | 9.66 | 9.69 | 9.49 | 46274 |
| 1713908400 | 9.7 | -0.15 | -1.52 | 9.83 | 9.83 | 9.66 | 79217 |
| 1713822000 | 9.85 | -0.03 | -0.30 | 9.8 | 9.89 | 9.7899999 | 68939 |
| 1713562800 | 9.88 | 0.01 | 0.10 | 9.86 | 9.94 | 9.83 | 90298 |
| 1713476400 | 9.8699999 | 0.19 | 1.96 | 9.69 | 9.91 | 9.69 | 120788 |
| 1713390000 | 9.68 | 0.1 | 1.04 | 9.5 | 9.77 | 9.5 | 117905 |
| 1713303600 | 9.58 | 0 | 0.00 | 9.49 | 9.61 | 9.34 | 79310 |
| 1713217200 | 9.58 | 0.32 | 3.46 | 9.39 | 9.63 | 9.2899999 | 140145 |
| 1712958000 | 9.26 | -0.09 | -0.96 | 9.4 | 9.73 | 9.23 | 99254 |
| 1712871600 | 9.35 | -0.09 | -0.95 | 9.48 | 9.5 | 9.21 | 98657 |
| 1712785200 | 9.44 | -0.13 | -1.36 | 9.52 | 9.57 | 9.32 | 73786 |
| 1712698800 | 9.57 | 0.12 | 1.27 | 9.5 | 9.65 | 9.49 | 46835 |
| 1712612400 | 9.45 | 0.04 | 0.43 | 9.45 | 9.53 | 9.4 | 58089 |
| 1712353200 | 9.41 | 0.14 | 1.51 | 9.3 | 9.56 | 9.3 | 105221 |
| 1712266800 | 9.27 | -0.09 | -0.96 | 9.47 | 9.53 | 9.23 | 101370 |
| 1712180400 | 9.36 | 0.22 | 2.41 | 9.17 | 9.5 | 9.16 | 316138 |
| 1712094000 | 9.14 | 0.03 | 0.33 | 9.19 | 9.2 | 9.08 | 56461 |
| 1712007600 | 9.11 | 0.11 | 1.22 | 9.0399999 | 9.2 | 8.98 | 166223 |
| 1711662000 | 9 | 0.15 | 1.69 | 8.85 | 9.02 | 8.8 | 356828 |
| 1711575600 | 8.85 | 0.2 | 2.31 | 8.57 | 8.91 | 8.57 | 160684 |
| 1711489200 | 8.65 | 0.06 | 0.70 | 8.71 | 8.78 | 8.57 | 144604 |
| 1711402800 | 8.59 | 0.03 | 0.35 | 8.5 | 8.73 | 8.49 | 105050 |
| 1711143600 | 8.56 | -0.06 | -0.70 | 8.65 | 8.65 | 8.49 | 78271 |
| 1711057200 | 8.6199999 | 0.04 | 0.47 | 8.61 | 8.72 | 8.5 | 249215 |
| 1710970800 | 8.58 | 0.54 | 6.72 | 8.01 | 8.64 | 8.01 | 193564 |
| 1710884400 | 8.0399999 | -0.19 | -2.31 | 8.19 | 8.26 | 8.03 | 107419 |
| 1710798000 | 8.23 | -0.23 | -2.72 | 8.49 | 8.49 | 8.22 | 100603 |
| 1710538800 | 8.46 | 0.15 | 1.81 | 8.26 | 8.51 | 8.25 | 350588 |
| 1710452400 | 8.31 | -0.2 | -2.35 | 8.5399999 | 8.5399999 | 8.27 | 174072 |
| 1710366000 | 8.51 | 0.27 | 3.28 | 8.28 | 8.63 | 8.28 | 383865 |
| 1710279600 | 8.24 | -0.05 | -0.60 | 8.22 | 8.28 | 8.18 | 52505 |
| 1710193200 | 8.2899999 | -0.01 | -0.12 | 8.23 | 8.35 | 8.23 | 103906 |
| 1709937600 | 8.3 | 0.17 | 2.09 | 8.15 | 8.5 | 8.15 | 205725 |
| 1709851200 | 8.13 | 0.34 | 4.36 | 7.71 | 8.31 | 7.71 | 1110590 |
| 1709764800 | 7.79 | 0.12 | 1.56 | 7.68 | 7.87 | 7.68 | 101991 |
| 1709678400 | 7.67 | -0.11 | -1.41 | 7.83 | 8.01 | 7.63 | 203520 |
| 1709592000 | 7.78 | 0.04 | 0.52 | 7.74 | 7.94 | 7.67 | 68068 |
| 1709332800 | 7.74 | -0.09 | -1.15 | 7.65 | 8.09 | 7.49 | 168022 |
| 1709246400 | 7.83 | 0.21 | 2.76 | 7.75 | 7.92 | 7.61 | 370377 |
| 1709160000 | 7.62 | -0.27 | -3.42 | 7.93 | 7.93 | 7.61 | 263923 |
| 1709073600 | 7.89 | -0.21 | -2.59 | 8.1199999 | 8.1199999 | 7.83 | 153846 |
| 1708987200 | 8.1 | -0.07 | -0.86 | 8.18 | 8.2 | 8.07 | 111229 |
| 1708728000 | 8.17 | 0.02 | 0.25 | 8.16 | 8.26 | 8.05 | 67141 |
| 1708641600 | 8.15 | 0.1 | 1.24 | 8.13 | 8.2 | 8.02 | 174378 |
| 1708555200 | 8.05 | 0.02 | 0.25 | 8 | 8.1 | 8 | 42876 |
| 1708468800 | 8.03 | -0.07 | -0.86 | 8.16 | 8.26 | 8 | 130576 |
| 1708123200 | 8.1 | -0.04 | -0.49 | 8.13 | 8.21 | 8.08 | 77700 |
| 1708036800 | 8.14 | 0.08 | 0.99 | 8.11 | 8.28 | 8.1 | 266892 |
| 1707950400 | 8.06 | 0.06 | 0.75 | 8.05 | 8.11 | 7.99 | 81884 |
| 1707864000 | 8 | -0.17 | -2.08 | 8 | 8.11 | 7.9 | 162569 |
| 1707777600 | 8.17 | 0.21 | 2.64 | 7.87 | 8.21 | 7.87 | 113514 |
| 1707518400 | 7.96 | -0.14 | -1.73 | 8.03 | 8.03 | 7.86 | 119440 |
| 1707432000 | 8.1 | 0.22 | 2.79 | 7.87 | 8.18 | 7.87 | 93191 |
| 1707345600 | 7.88 | 0.01 | 0.13 | 7.8 | 7.94 | 7.8 | 211359 |
| 1707259200 | 7.87 | -0.08 | -1.01 | 7.91 | 8.01 | 7.83 | 479223 |
| 1707172800 | 7.95 | -0.24 | -2.93 | 8.07 | 8.11 | 7.87 | 233702 |
| 1706913600 | 8.19 | -0.2 | -2.38 | 8.3699999 | 8.3699999 | 8.15 | 132489 |
| 1706827200 | 8.39 | 0.09 | 1.08 | 8.33 | 8.43 | 8.15 | 1857763 |
| 1706740800 | 8.3 | -0.22 | -2.58 | 8.47 | 8.55 | 8.23 | 740368 |
| 1706654400 | 8.52 | -0.23 | -2.63 | 8.7 | 8.82 | 8.44 | 238657 |
| 1706568000 | 8.75 | -0.09 | -1.02 | 8.89 | 8.89 | 8.64 | 75119 |
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
