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 | 0.03 | 0.30959752322 | 9.69 | 9.75 | 9.62 | 334124 | 9.69537926 | FU |
| 4 | -0.24 | -2.40963855422 | 9.96 | 9.98 | 9.62 | 357805 | 9.81108701 | FU |
| 12 | 0.05 | 0.517063081696 | 9.67 | 9.98 | 9.56 | 399702 | 9.77421904 | FU |
| 26 | 0.02 | 0.20618556701 | 9.7 | 10.06 | 9.44 | 432737 | 9.75745719 | FU |
| 52 | 0.4 | 4.29184549356 | 9.32 | 10.06 | 9.1 | 441838 | 9.67337552 | FU |
| 156 | -83.62 | -89.5864581101 | 93.34 | 102 | 9.1 | 237427 | 12.38921305 | FU |
| 260 | -90.89 | -90.3389325117 | 100.61 | 129.9 | 9.1 | 147286 | 15.32934908 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426200 | 9.7 | -0.01 | -0.10 | 9.71 | 9.73 | 9.68 | 267662 |
| 1714167000 | 9.71 | 0.05 | 0.52 | 9.66 | 9.73 | 9.6199999 | 481980 |
| 1714080540 | 9.66 | -0.03 | -0.31 | 9.69 | 9.7 | 9.63 | 299011 |
| 1713994200 | 9.69 | -0.02 | -0.21 | 9.73 | 9.75 | 9.65 | 339928 |
| 1713907800 | 9.71 | 0 | 0.00 | 9.69 | 9.73 | 9.68 | 282041 |
| 1713821340 | 9.71 | -0.05 | -0.51 | 9.74 | 9.76 | 9.68 | 655668 |
| 1713562200 | 9.76 | 0.04 | 0.41 | 9.74 | 9.7899999 | 9.72 | 345503 |
| 1713475800 | 9.72 | -0.06 | -0.61 | 9.7899999 | 9.8 | 9.72 | 249034 |
| 1713389400 | 9.78 | -0.03 | -0.31 | 9.8 | 9.8 | 9.72 | 325975 |
| 1713302940 | 9.81 | -0.01 | -0.10 | 9.82 | 9.83 | 9.76 | 333746 |
| 1713216600 | 9.82 | 0.01 | 0.10 | 9.81 | 9.83 | 9.76 | 375325 |
| 1712957400 | 9.81 | -0.02 | -0.20 | 9.83 | 9.84 | 9.8 | 380044 |
| 1712870940 | 9.83 | -0.11 | -1.11 | 9.84 | 9.85 | 9.7 | 319222 |
| 1712784540 | 9.94 | -0.02 | -0.20 | 9.96 | 9.96 | 9.92 | 349792 |
| 1712698140 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.94 | 272868 |
| 1712611740 | 9.96 | 0.01 | 0.10 | 9.96 | 9.96 | 9.94 | 454961 |
| 1712352600 | 9.95 | 0.08 | 0.81 | 9.88 | 9.96 | 9.88 | 386940 |
| 1712266140 | 9.8699999 | -0.06 | -0.60 | 9.93 | 9.94 | 9.85 | 359644 |
| 1712179740 | 9.93 | 0.02 | 0.20 | 9.94 | 9.94 | 9.9 | 304499 |
| 1712093400 | 9.91 | -0.05 | -0.50 | 9.96 | 9.98 | 9.88 | 372258 |
| 1712006940 | 9.96 | 0.05 | 0.50 | 9.89 | 9.97 | 9.86 | 627331 |
| 1711661400 | 9.91 | 0.03 | 0.30 | 9.88 | 9.92 | 9.8699999 | 337887 |
| 1711574940 | 9.88 | 0.07 | 0.71 | 9.82 | 9.88 | 9.7899999 | 260133 |
| 1711488540 | 9.81 | 0 | 0.00 | 9.81 | 9.83 | 9.77 | 348423 |
| 1711402140 | 9.81 | -0.01 | -0.10 | 9.82 | 9.82 | 9.76 | 514079 |
| 1711143000 | 9.82 | 0.03 | 0.31 | 9.8 | 9.83 | 9.7 | 637286 |
| 1711056600 | 9.7899999 | 0.05 | 0.51 | 9.75 | 9.8 | 9.74 | 265795 |
| 1710970200 | 9.74 | -0.04 | -0.41 | 9.7899999 | 9.7899999 | 9.7 | 387232 |
| 1710883740 | 9.78 | 0.03 | 0.31 | 9.76 | 9.8 | 9.75 | 360346 |
| 1710797400 | 9.75 | 0.01 | 0.10 | 9.75 | 9.77 | 9.73 | 309641 |
| 1710538200 | 9.74 | 0.03 | 0.31 | 9.71 | 9.7899999 | 9.71 | 249706 |
| 1710451740 | 9.71 | 0.01 | 0.10 | 9.68 | 9.71 | 9.67 | 223656 |
| 1710365400 | 9.7 | -0.11 | -1.12 | 9.73 | 9.73 | 9.67 | 340733 |
| 1710278940 | 9.81 | -0.03 | -0.30 | 9.84 | 9.85 | 9.76 | 332094 |
| 1710192600 | 9.84 | 0.01 | 0.10 | 9.83 | 9.85 | 9.8 | 319106 |
| 1709933400 | 9.83 | 0.02 | 0.20 | 9.81 | 9.84 | 9.78 | 497069 |
| 1709847000 | 9.81 | 0.05 | 0.51 | 9.76 | 9.81 | 9.76 | 259061 |
| 1709760540 | 9.76 | 0.04 | 0.41 | 9.73 | 9.7899999 | 9.72 | 341396 |
| 1709674200 | 9.72 | 0.03 | 0.31 | 9.71 | 9.76 | 9.71 | 408206 |
| 1709587740 | 9.69 | -0.03 | -0.31 | 9.73 | 9.82 | 9.67 | 492146 |
| 1709328600 | 9.72 | 0.02 | 0.21 | 9.7 | 9.8 | 9.7 | 392786 |
| 1709242200 | 9.7 | 0.05 | 0.52 | 9.65 | 9.72 | 9.65 | 318621 |
| 1709155800 | 9.65 | -0.03 | -0.31 | 9.68 | 9.7 | 9.56 | 652844 |
| 1709069400 | 9.68 | 0.07 | 0.73 | 9.63 | 9.71 | 9.6 | 659537 |
| 1708983000 | 9.61 | -0.16 | -1.64 | 9.77 | 9.7899999 | 9.61 | 995056 |
| 1708723800 | 9.77 | -0.01 | -0.10 | 9.78 | 9.83 | 9.76 | 376779 |
| 1708637400 | 9.78 | 0.01 | 0.10 | 9.78 | 9.83 | 9.75 | 324746 |
| 1708550940 | 9.77 | -0.06 | -0.61 | 9.83 | 9.89 | 9.75 | 448888 |
| 1708464600 | 9.83 | 0.09 | 0.92 | 9.74 | 9.9 | 9.74 | 603801 |
| 1708378200 | 9.74 | 0.04 | 0.41 | 9.71 | 9.76 | 9.68 | 457602 |
| 1708119000 | 9.7 | 0.01 | 0.10 | 9.69 | 9.76 | 9.69 | 464134 |
| 1708032600 | 9.69 | -0.06 | -0.62 | 9.67 | 9.75 | 9.6199999 | 543396 |
| 1707946200 | 9.75 | -0.03 | -0.31 | 9.78 | 9.8 | 9.74 | 273581 |
| 1707514200 | 9.78 | 0.02 | 0.20 | 9.76 | 9.81 | 9.75 | 433201 |
| 1707427800 | 9.76 | 0.01 | 0.10 | 9.75 | 9.78 | 9.71 | 329942 |
| 1707341400 | 9.75 | 0.02 | 0.21 | 9.74 | 9.78 | 9.71 | 439808 |
| 1707255000 | 9.73 | -0.01 | -0.10 | 9.67 | 9.77 | 9.67 | 400891 |
| 1707168600 | 9.74 | 0.02 | 0.21 | 9.72 | 9.74 | 9.68 | 383007 |
| 1706909400 | 9.72 | 0.04 | 0.41 | 9.68 | 9.74 | 9.66 | 418684 |
| 1706822940 | 9.68 | -0.01 | -0.10 | 9.69 | 9.74 | 9.66 | 414601 |
| 1706736600 | 9.69 | 0.03 | 0.31 | 9.66 | 9.75 | 9.65 | 481324 |
| 1706650200 | 9.66 | 0 | 0.00 | 9.67 | 9.69 | 9.65 | 382665 |
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
