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 | -0.01 | -0.101936799185 | 9.81 | 9.85 | 9.68 | 32948 | 9.79319967 | FU |
| 4 | -0.02 | -0.20366598778 | 9.82 | 9.93 | 9.51 | 55469 | 9.79450171 | FU |
| 12 | 0.05 | 0.512820512821 | 9.75 | 10.05 | 9.51 | 53938 | 9.83170916 | FU |
| 26 | 0.36 | 3.81355932203 | 9.44 | 10.24 | 9.33 | 66943 | 9.7762394 | FU |
| 52 | 0.7 | 7.69230769231 | 9.1 | 10.24 | 9 | 64134 | 9.64320335 | FU |
| 156 | -0.62 | -5.95009596929 | 10.42 | 10.58 | 8.16 | 64858 | 9.30759719 | FU |
| 260 | -0.62 | -5.95009596929 | 10.42 | 10.58 | 8.16 | 64858 | 9.30759719 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717795800 | 9.8 | 0 | 0.00 | 9.8 | 9.82 | 9.77 | 25111 |
| 1717709400 | 9.8 | 0.02 | 0.20 | 9.81 | 9.81 | 9.76 | 20935 |
| 1717622940 | 9.78 | 0.02 | 0.20 | 9.7899999 | 9.8 | 9.68 | 55791 |
| 1717536600 | 9.76 | -0.06 | -0.61 | 9.83 | 9.84 | 9.76 | 18548 |
| 1717450200 | 9.82 | 0.02 | 0.20 | 9.82 | 9.85 | 9.77 | 36873 |
| 1717191000 | 9.8 | -0.01 | -0.10 | 9.81 | 9.84 | 9.7899999 | 32592 |
| 1717018140 | 9.81 | 0.08 | 0.82 | 9.73 | 9.82 | 9.72 | 31672 |
| 1716931740 | 9.73 | 0.03 | 0.31 | 9.72 | 9.76 | 9.7 | 42498 |
| 1716845340 | 9.7 | -0.12 | -1.22 | 9.82 | 9.82 | 9.7 | 106742 |
| 1716586200 | 9.82 | -0.01 | -0.10 | 9.8 | 9.83 | 9.78 | 44813 |
| 1716499800 | 9.83 | 0.03 | 0.31 | 9.84 | 9.85 | 9.8 | 36527 |
| 1716413340 | 9.8 | 0 | 0.00 | 9.7899999 | 9.82 | 9.77 | 20951 |
| 1716327000 | 9.8 | 0 | 0.00 | 9.8 | 9.83 | 9.77 | 17648 |
| 1716240600 | 9.8 | -0.02 | -0.20 | 9.83 | 9.83 | 9.75 | 32480 |
| 1715981400 | 9.82 | 0.04 | 0.41 | 9.81 | 9.83 | 9.7 | 26456 |
| 1715895000 | 9.78 | -0.04 | -0.41 | 9.84 | 9.85 | 9.73 | 64048 |
| 1715808600 | 9.82 | 0.02 | 0.20 | 9.76 | 9.93 | 9.76 | 57582 |
| 1715722200 | 9.8 | 0 | 0.00 | 9.81 | 9.82 | 9.77 | 44130 |
| 1715635800 | 9.8 | -0.02 | -0.20 | 9.83 | 9.85 | 9.72 | 50332 |
| 1715376600 | 9.82 | 0.1 | 1.03 | 9.82 | 9.85 | 9.51 | 313300 |
| 1715290140 | 9.72 | -0.07 | -0.72 | 9.8 | 9.84 | 9.7 | 42622 |
| 1715203800 | 9.7899999 | 0.08 | 0.82 | 9.7 | 9.88 | 9.7 | 34491 |
| 1715117400 | 9.71 | -0.02 | -0.21 | 9.7 | 9.74 | 9.7 | 66633 |
| 1715031000 | 9.73 | 0.02 | 0.21 | 9.72 | 9.77 | 9.7 | 54514 |
| 1714771800 | 9.71 | -0.02 | -0.21 | 9.7 | 9.7899999 | 9.7 | 39690 |
| 1714685400 | 9.73 | -0.14 | -1.42 | 9.89 | 9.89 | 9.66 | 40247 |
| 1714512600 | 9.8699999 | 0.04 | 0.41 | 9.84 | 9.9 | 9.83 | 21778 |
| 1714426200 | 9.83 | -0.02 | -0.20 | 9.85 | 9.89 | 9.8 | 42243 |
| 1714167000 | 9.85 | 0.03 | 0.31 | 9.82 | 9.86 | 9.8 | 56190 |
| 1714080540 | 9.82 | -0.01 | -0.10 | 9.8699999 | 9.8699999 | 9.8 | 17159 |
| 1713994200 | 9.83 | -0.04 | -0.41 | 9.89 | 9.9 | 9.8 | 39200 |
| 1713907800 | 9.8699999 | -0.09 | -0.90 | 9.95 | 9.95 | 9.84 | 39981 |
| 1713821340 | 9.96 | -0.03 | -0.30 | 9.99 | 9.99 | 9.91 | 56868 |
| 1713562200 | 9.99 | 0.04 | 0.40 | 9.98 | 10.05 | 9.94 | 141621 |
| 1713475800 | 9.95 | 0.03 | 0.30 | 9.89 | 9.99 | 9.8 | 203602 |
| 1713389400 | 9.92 | 0.03 | 0.30 | 9.9 | 9.93 | 9.82 | 15892 |
| 1713302940 | 9.89 | -0.11 | -1.10 | 9.96 | 9.97 | 9.89 | 18333 |
| 1713216600 | 10 | 0.05 | 0.50 | 9.95 | 10.01 | 9.88 | 43052 |
| 1712957400 | 9.95 | -0.02 | -0.20 | 9.98 | 9.99 | 9.9 | 19581 |
| 1712870940 | 9.97 | 0.12 | 1.22 | 9.85 | 9.97 | 9.81 | 54596 |
| 1712784540 | 9.85 | 0.06 | 0.61 | 9.81 | 9.85 | 9.8 | 23699 |
| 1712698140 | 9.7899999 | 0 | 0.00 | 9.77 | 9.82 | 9.75 | 27339 |
| 1712611740 | 9.7899999 | -0.03 | -0.31 | 9.82 | 9.84 | 9.74 | 26422 |
| 1712352600 | 9.82 | 0 | 0.00 | 9.82 | 9.8699999 | 9.75 | 34606 |
| 1712266140 | 9.82 | 0.02 | 0.20 | 9.84 | 9.85 | 9.71 | 31166 |
| 1712179740 | 9.8 | 0 | 0.00 | 9.78 | 9.8 | 9.67 | 45654 |
| 1712093400 | 9.8 | 0.05 | 0.51 | 9.76 | 9.8 | 9.7 | 42115 |
| 1712006940 | 9.75 | -0.22 | -2.21 | 9.88 | 9.97 | 9.66 | 100709 |
| 1711661400 | 9.97 | 0.03 | 0.30 | 9.95 | 9.99 | 9.93 | 33940 |
| 1711574940 | 9.94 | 0.02 | 0.20 | 9.93 | 9.96 | 9.88 | 25905 |
| 1711488540 | 9.92 | 0.04 | 0.40 | 9.9 | 9.95 | 9.88 | 27190 |
| 1711402140 | 9.88 | 0.02 | 0.20 | 9.86 | 9.93 | 9.77 | 102934 |
| 1711143000 | 9.86 | -0.02 | -0.20 | 9.9 | 9.9 | 9.82 | 42836 |
| 1711056600 | 9.88 | 0.09 | 0.92 | 9.84 | 9.88 | 9.78 | 71735 |
| 1710970200 | 9.7899999 | -0.01 | -0.10 | 9.85 | 9.86 | 9.77 | 20957 |
| 1710883740 | 9.8 | 0.05 | 0.51 | 9.77 | 9.86 | 9.63 | 235758 |
| 1710797400 | 9.75 | -0.01 | -0.10 | 9.8 | 9.8 | 9.69 | 35879 |
| 1710538200 | 9.76 | 0.03 | 0.31 | 9.75 | 9.8 | 9.72 | 43439 |
| 1710451740 | 9.73 | 0.01 | 0.10 | 9.72 | 9.78 | 9.7 | 62594 |
| 1710365400 | 9.72 | 0.06 | 0.62 | 9.63 | 9.72 | 9.63 | 42660 |
| 1710278940 | 9.66 | 0.02 | 0.21 | 9.67 | 9.7 | 9.6199999 | 42187 |
| 1710192600 | 9.64 | 0 | 0.00 | 9.64 | 9.68 | 9.6 | 20855 |
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
