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 | 0.07 | 0.857843137255 | 8.16 | 8.325 | 7.79 | 9455 | 7.97843762 | SP |
| 4 | -0.55 | -6.26423690205 | 8.78 | 8.78 | 7.7816 | 10963 | 8.07328027 | SP |
| 12 | -1.07 | -11.5053763441 | 9.3 | 11.18 | 7.7816 | 9652 | 9.3484002 | SP |
| 26 | -2.92 | -26.1883408072 | 11.15 | 11.18 | 7.7816 | 10998 | 9.60085393 | SP |
| 52 | -11.41 | -58.0957230143 | 19.64 | 20.2499 | 7.7816 | 9106 | 11.34451946 | SP |
| 156 | -12.31 | -59.9318403116 | 20.54 | 20.61 | 7.7816 | 8781 | 13.13546091 | SP |
| 260 | -12.31 | -59.9318403116 | 20.54 | 20.61 | 7.7816 | 8781 | 13.13546091 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 8.23 | 0.28 | 3.52 | 8.11 | 8.325 | 8.09 | 12829 |
| 1720650900 | 7.95 | 0.15 | 1.92 | 7.8 | 7.975 | 7.8 | 4166 |
| 1720564500 | 7.8 | -0.14 | -1.76 | 7.97 | 7.97 | 7.79 | 17336 |
| 1720478100 | 7.94 | -0.1 | -1.24 | 7.99 | 8.05 | 7.94 | 5677 |
| 1720218900 | 8.0399999 | -0.04 | -0.50 | 8.16 | 8.16 | 8.0385 | 8553 |
| 1720040640 | 8.08 | 0.13 | 1.64 | 7.91 | 8.17 | 7.91 | 7006 |
| 1719959700 | 7.95 | 0.09 | 1.15 | 7.86 | 8.02 | 7.7816 | 16174 |
| 1719873300 | 7.86 | -0.19 | -2.36 | 7.89 | 7.975 | 7.834 | 12792 |
| 1719614100 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1719527700 | 8.05 | -0.14 | -1.71 | 8.19 | 8.19 | 7.99 | 10272 |
| 1719441300 | 8.19 | 0.36 | 4.60 | 8.01 | 8.22 | 8.01 | 13669 |
| 1719354900 | 7.83 | -0.09 | -1.14 | 7.95 | 7.96 | 7.79 | 7550 |
| 1719268500 | 7.92 | -0.04 | -0.50 | 7.96 | 8.0093 | 7.92 | 7298 |
| 1719009300 | 7.96 | -0.22 | -2.69 | 8.0399999 | 8.47 | 7.915 | 10384 |
| 1718922900 | 8.18 | -0.23 | -2.73 | 8.35 | 8.35 | 8.1609 | 24628 |
| 1718750100 | 8.41 | -0.04 | -0.47 | 8.49 | 8.49 | 8.35 | 4144 |
| 1718663700 | 8.45 | -0.03 | -0.35 | 8.45 | 8.4633 | 8.35 | 9618 |
| 1718404500 | 8.48 | -0.3 | -3.42 | 8.78 | 8.78 | 8.45 | 16961 |
| 1718318100 | 8.78 | -0.32 | -3.52 | 9.01 | 9.03 | 8.77 | 32261 |
| 1718231700 | 9.1 | 0.01 | 0.11 | 9.24 | 9.398 | 9.1 | 11671 |
| 1718145300 | 9.09 | -0.33 | -3.50 | 9.22 | 9.22 | 9.06 | 10320 |
| 1718058900 | 9.42 | -0.02 | -0.21 | 9.39 | 9.425 | 9.3001 | 4026 |
| 1717799700 | 9.44 | -0.43 | -4.36 | 9.96 | 9.96 | 9.3699999 | 9948 |
| 1717713300 | 9.8699999 | 0.14 | 1.44 | 9.59 | 9.8699999 | 9.59 | 9136 |
| 1717626900 | 9.73 | -0.14 | -1.42 | 9.76 | 9.81 | 9.67 | 7300 |
| 1717540500 | 9.8699999 | -0.22 | -2.13 | 10.03 | 10.03 | 9.73 | 13014 |
| 1717454100 | 10.085 | 0.1 | 0.95 | 10.14 | 10.15 | 10.035 | 2417 |
| 1717194900 | 9.99 | -0.35 | -3.38 | 10.11 | 10.1991 | 9.8902 | 11496 |
| 1717108500 | 10.34 | 0.08 | 0.78 | 10.47 | 10.47 | 10.13 | 3106 |
| 1717022100 | 10.26 | -0.14 | -1.35 | 10.29 | 10.29 | 10.14 | 9009 |
| 1716935700 | 10.4 | -0.11 | -1.02 | 10.5 | 10.54 | 10.3301 | 5568 |
| 1716590100 | 10.5068 | 0.18 | 1.71 | 10.44 | 10.5499 | 10.44 | 2175 |
| 1716503700 | 10.33 | -0.35 | -3.28 | 10.66 | 10.7 | 10.24 | 7107 |
| 1716417300 | 10.68 | -0.34 | -3.09 | 10.82 | 10.82 | 10.63 | 13893 |
| 1716330900 | 11.02 | 0.01 | 0.09 | 11.01 | 11.02 | 10.92 | 12334 |
| 1716244500 | 11.01 | -0.17 | -1.52 | 11.06 | 11.144 | 11 | 12938 |
| 1715985300 | 11.18 | 0.32 | 2.95 | 10.9 | 11.18 | 10.84 | 14893 |
| 1715898900 | 10.86 | 0.22 | 2.07 | 10.67 | 10.86 | 10.5922 | 2373 |
| 1715812500 | 10.64 | -0.13 | -1.21 | 10.93 | 10.93 | 10.55 | 12307 |
| 1715726100 | 10.77 | 0.08 | 0.75 | 10.62 | 10.84 | 10.58 | 8702 |
| 1715639700 | 10.69 | 0.11 | 1.04 | 10.63 | 10.744 | 10.61 | 7765 |
| 1715380500 | 10.58 | -0.3 | -2.76 | 10.84 | 10.84 | 10.58 | 8973 |
| 1715294100 | 10.88 | 0.4 | 3.82 | 10.61 | 10.88 | 10.46 | 6180 |
| 1715207700 | 10.48 | -0.04 | -0.38 | 10.41 | 10.53 | 10.333 | 13584 |
| 1715121300 | 10.52 | -0.04 | -0.38 | 10.52 | 10.6 | 10.5172 | 8449 |
| 1715034900 | 10.56 | 0.19 | 1.78 | 10.44 | 10.56 | 10.44 | 8997 |
| 1714775700 | 10.375 | 0.18 | 1.72 | 10.4 | 10.51 | 10.34 | 8376 |
| 1714689300 | 10.2 | 0.35 | 3.55 | 9.86 | 10.23 | 9.86 | 10405 |
| 1714602900 | 9.85 | -0.02 | -0.20 | 9.85 | 10.14 | 9.75 | 13836 |
| 1714516500 | 9.8699999 | -0.16 | -1.60 | 9.97 | 9.97 | 9.71 | 12788 |
| 1714430100 | 10.03 | 0.44 | 4.59 | 9.61 | 10.065 | 9.61 | 10548 |
| 1714170900 | 9.59 | 0.33 | 3.56 | 9.39 | 9.59 | 9.39 | 5648 |
| 1714084500 | 9.26 | 0.04 | 0.48 | 9.2 | 9.31 | 9.15 | 3983 |
| 1713998100 | 9.2158 | -0.16 | -1.75 | 9.38 | 9.38 | 9.125 | 6604 |
| 1713911700 | 9.38 | 0.05 | 0.54 | 9.26 | 9.45 | 9.24 | 1946 |
| 1713825300 | 9.33 | 0.06 | 0.68 | 9.35 | 9.35 | 9.19 | 3206 |
| 1713566100 | 9.2670999 | -0.08 | -0.89 | 9.3 | 9.36 | 9.25 | 6760 |
| 1713479700 | 9.35 | -0.2 | -2.09 | 9.53 | 9.53 | 9.3101 | 11451 |
| 1713393300 | 9.55 | 0.15 | 1.60 | 9.57 | 9.6 | 9.48 | 6163 |
| 1713306900 | 9.4 | -0.35 | -3.59 | 9.6 | 9.6 | 9.35 | 12298 |
| 1713220500 | 9.75 | -0.12 | -1.22 | 10.02 | 10.1 | 9.69 | 12567 |
| 1712961300 | 9.8699999 | -0.51 | -4.91 | 10.23 | 10.25 | 9.8699999 | 12413 |
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
