We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.73724212812 | 9.21 | 9.33 | 8.96 | 891888 | 9.03794748 | CS |
| 4 | 0.68 | 8.12425328554 | 8.37 | 9.6944 | 8.26 | 985929 | 9.10023281 | CS |
| 12 | 1.07 | 13.4085213033 | 7.98 | 9.6944 | 7.13 | 893229 | 8.2957708 | CS |
| 26 | 0.6 | 7.10059171598 | 8.45 | 10.08 | 7.13 | 848788 | 8.35479485 | CS |
| 52 | -0.14 | -1.52339499456 | 9.19 | 10.16 | 7.13 | 926799 | 8.86301753 | CS |
| 156 | 1.57 | 20.9893048128 | 7.48 | 10.16 | 5.57 | 656547 | 8.20103347 | CS |
| 260 | 2.95 | 48.3606557377 | 6.1 | 10.16 | 5.36 | 608644 | 8.11431417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 9.05 | -0.01 | -0.11 | 9.02 | 9.115 | 8.9949999 | 1278059 |
| 1735077840 | 9.06 | 0.06 | 0.67 | 9.02 | 9.1199999 | 9.01 | 457627 |
| 1734996900 | 9 | -0.01 | -0.11 | 8.96 | 9.1 | 8.96 | 656099 |
| 1734737700 | 9.01 | -0.09 | -0.99 | 9.03 | 9.155 | 8.985 | 1527340 |
| 1734651300 | 9.1 | -0.08 | -0.87 | 9.21 | 9.33 | 9.02 | 926486 |
| 1734564900 | 9.18 | -0.16 | -1.71 | 9.36 | 9.56 | 9.08 | 1058577 |
| 1734478500 | 9.34 | -0.17 | -1.79 | 9.51 | 9.555 | 9.2 | 857365 |
| 1734392100 | 9.51 | 0.01 | 0.11 | 9.5 | 9.6097 | 9.3699999 | 1146484 |
| 1734132900 | 9.5 | -0.1 | -1.04 | 9.6 | 9.6944 | 9.38 | 1147801 |
| 1734046500 | 9.6 | 0.28 | 3.00 | 9.32 | 9.61 | 9.22 | 1308194 |
| 1733960100 | 9.32 | 0.18 | 1.97 | 9.21 | 9.36 | 9.135 | 1044287 |
| 1733873700 | 9.14 | 0.14 | 1.56 | 9 | 9.2 | 8.89 | 1468529 |
| 1733787300 | 9 | 0.09 | 1.01 | 8.93 | 9.085 | 8.9209 | 852267 |
| 1733528100 | 8.91 | -0.28 | -3.05 | 9.19 | 9.23 | 8.7899999 | 721773 |
| 1733441700 | 9.19 | 0.6 | 6.98 | 9.06 | 9.515 | 9.0399999 | 1555499 |
| 1733355300 | 8.59 | 0.19 | 2.26 | 8.3699999 | 8.6199999 | 8.35 | 789451 |
| 1733268900 | 8.4 | -0.07 | -0.83 | 8.49 | 8.49 | 8.32 | 767781 |
| 1733182500 | 8.47 | -0.01 | -0.12 | 8.7 | 8.7 | 8.26 | 835403 |
| 1732917840 | 8.48 | 0.11 | 1.31 | 8.3699999 | 8.59 | 8.3699999 | 625754 |
| 1732750500 | 8.3699999 | -0.11 | -1.30 | 8.52 | 8.63 | 8.35 | 502087 |
| 1732664100 | 8.48 | 0.1 | 1.19 | 8.34 | 8.57 | 8.33 | 1036141 |
| 1732577700 | 8.38 | 0.07 | 0.84 | 8.34 | 8.63 | 8.34 | 749260 |
| 1732318500 | 8.31 | 0.11 | 1.34 | 8.22 | 8.43 | 8.2 | 974787 |
| 1732232100 | 8.2 | 0.36 | 4.59 | 7.85 | 8.21 | 7.81 | 2468736 |
| 1732145700 | 7.84 | 0.08 | 1.03 | 7.75 | 7.8975 | 7.73 | 707004 |
| 1732059300 | 7.76 | -0.07 | -0.89 | 7.8 | 7.84 | 7.715 | 521456 |
| 1731972900 | 7.83 | -0.02 | -0.25 | 7.87 | 7.97 | 7.8 | 585040 |
| 1731713700 | 7.85 | 0.05 | 0.64 | 7.82 | 8 | 7.77 | 769738 |
| 1731627300 | 7.8 | -0.1 | -1.27 | 7.96 | 8.06 | 7.78 | 638028 |
| 1731540900 | 7.9 | -0.03 | -0.38 | 8.1 | 8.13 | 7.88 | 842802 |
| 1731454500 | 7.93 | 0.07 | 0.89 | 7.81 | 7.955 | 7.68 | 1068020 |
| 1731368100 | 7.86 | 0.15 | 1.95 | 7.71 | 7.885 | 7.71 | 745686 |
| 1731108900 | 7.71 | -0.09 | -1.15 | 7.79 | 7.815 | 7.645 | 666354 |
| 1731022500 | 7.8 | 0.16 | 2.09 | 7.71 | 7.97 | 7.7 | 670056 |
| 1730936100 | 7.64 | 0.06 | 0.79 | 7.86 | 7.86 | 7.605 | 804706 |
| 1730849700 | 7.58 | 0.24 | 3.27 | 7.34 | 7.625 | 7.34 | 472740 |
| 1730763300 | 7.34 | -0.21 | -2.78 | 7.55 | 7.66 | 7.3 | 1300712 |
| 1730500500 | 7.55 | 0.12 | 1.62 | 7.5 | 7.69 | 7.5 | 851822 |
| 1730414100 | 7.43 | -0.4 | -5.11 | 7.86 | 7.92 | 7.43 | 705625 |
| 1730327700 | 7.83 | 0.11 | 1.42 | 7.69 | 7.905 | 7.65 | 827777 |
| 1730241300 | 7.72 | 0.11 | 1.45 | 7.47 | 7.73 | 7.46 | 844612 |
| 1730154900 | 7.61 | 0.17 | 2.28 | 7.43 | 7.67 | 7.41 | 899351 |
| 1729895700 | 7.44 | 0.05 | 0.68 | 7.55 | 7.64 | 7.43 | 878888 |
| 1729809300 | 7.39 | -0.59 | -7.39 | 7.74 | 7.86 | 7.13 | 3112482 |
| 1729722900 | 7.98 | -0.02 | -0.25 | 8 | 8.0753 | 7.92 | 563102 |
| 1729636500 | 8 | 0.01 | 0.13 | 7.98 | 8.039 | 7.92 | 476262 |
| 1729550100 | 7.99 | -0.2 | -2.44 | 8.15 | 8.18 | 7.965 | 480803 |
| 1729290900 | 8.19 | -0.01 | -0.12 | 8.2 | 8.2899999 | 8.17 | 401040 |
| 1729204500 | 8.2 | 0.05 | 0.61 | 8.2 | 8.28 | 8.105 | 402712 |
| 1729118100 | 8.15 | 0.03 | 0.37 | 8.19 | 8.255 | 8.13 | 513853 |
| 1729031700 | 8.1199999 | -0.04 | -0.49 | 8.16 | 8.265 | 8.1199999 | 651770 |
| 1728945300 | 8.16 | -0.04 | -0.49 | 8.22 | 8.22 | 8.085 | 386895 |
| 1728686100 | 8.2 | 0.17 | 2.12 | 8.23 | 8.2445 | 8.102 | 791616 |
| 1728599700 | 8.03 | 0.13 | 1.65 | 7.84 | 8.06 | 7.84 | 868570 |
| 1728513300 | 7.9 | 0.02 | 0.25 | 7.84 | 7.98 | 7.82 | 570178 |
| 1728426900 | 7.88 | -0.12 | -1.50 | 8 | 8 | 7.855 | 660758 |
| 1728340500 | 8 | -0.04 | -0.50 | 8.0399999 | 8.06 | 7.88 | 1294931 |
| 1728081300 | 8.0399999 | 0.08 | 1.01 | 8.09 | 8.1 | 7.96 | 1290601 |
| 1727994900 | 7.96 | -0.1 | -1.24 | 7.98 | 8.03 | 7.9 | 982015 |
| 1727908500 | 8.06 | -0.08 | -0.98 | 8.09 | 8.235 | 8.045 | 942835 |
| 1727822100 | 8.14 | -0.04 | -0.49 | 8.18 | 8.27 | 8.105 | 1033108 |
| 1727735700 | 8.18 | -0.17 | -2.04 | 8.27 | 8.318 | 8.11 | 1676267 |
| 1727476500 | 8.35 | 0.03 | 0.36 | 8.41 | 8.461 | 8.31 | 620376 |
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
