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 | 0.24 | 2.5343189018 | 9.47 | 9.82 | 9.42 | 4194089 | 9.68405287 | CS |
| 4 | 0.5 | 5.42888165038 | 9.21 | 9.82 | 8.7 | 4926396 | 9.21100601 | CS |
| 12 | 2.66 | 37.7304964539 | 7.05 | 9.82 | 6.96 | 6768827 | 8.12062335 | CS |
| 26 | 2.13 | 28.1002638522 | 7.58 | 9.82 | 5.385 | 6048796 | 7.68614324 | CS |
| 52 | 1.59 | 19.5812807882 | 8.12 | 9.82 | 5.385 | 5400472 | 7.78039801 | CS |
| 156 | -12.16 | -55.6012802926 | 21.87 | 26.45 | 5.385 | 4928074 | 11.61946804 | CS |
| 260 | -9 | -48.1026189204 | 18.71 | 30.1 | 5.385 | 4164636 | 14.07110794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 9.71 | -0.05 | -0.51 | 9.72 | 9.82 | 9.5 | 4875171 |
| 1733182500 | 9.76 | 0.17 | 1.77 | 9.6 | 9.81 | 9.52 | 6384657 |
| 1732917840 | 9.59 | 0.03 | 0.31 | 9.6 | 9.72 | 9.51 | 2431607 |
| 1732750500 | 9.56 | 0.22 | 2.36 | 9.47 | 9.64 | 9.42 | 3084922 |
| 1732664100 | 9.34 | -0.28 | -2.91 | 9.51 | 9.58 | 9.2899999 | 5868275 |
| 1732577700 | 9.6199999 | 0.5 | 5.48 | 9.34 | 9.72 | 9.31 | 8807885 |
| 1732318500 | 9.1199999 | 0.18 | 2.01 | 8.97 | 9.225 | 8.97 | 4864818 |
| 1732232100 | 8.94 | 0.1 | 1.13 | 8.73 | 8.965 | 8.73 | 10355512 |
| 1732145700 | 8.84 | 0.02 | 0.23 | 9.19 | 9.395 | 8.82 | 5645374 |
| 1732059300 | 8.82 | -0.07 | -0.79 | 8.78 | 8.935 | 8.733272 | 1680987 |
| 1731972900 | 8.89 | 0.09 | 1.02 | 8.85 | 8.91 | 8.7 | 2741283 |
| 1731713700 | 8.8 | -0.16 | -1.79 | 8.97 | 8.975 | 8.74 | 3989231 |
| 1731627300 | 8.96 | -0.12 | -1.32 | 9.24 | 9.32 | 8.925 | 2999162 |
| 1731540900 | 9.08 | -0.1 | -1.09 | 9.2 | 9.27 | 8.91 | 3120344 |
| 1731454500 | 9.18 | -0.14 | -1.50 | 9.25 | 9.36 | 9.18 | 4849554 |
| 1731368100 | 9.32 | 0.1 | 1.08 | 9.42 | 9.48 | 9.22 | 4030995 |
| 1731108900 | 9.22 | 0.11 | 1.21 | 9.02 | 9.27 | 8.84 | 5556097 |
| 1731022500 | 9.11 | 0.29 | 3.29 | 8.9805 | 9.25 | 8.94 | 6424894 |
| 1730936100 | 8.82 | -0.03 | -0.34 | 9.21 | 9.22 | 8.74 | 5890753 |
| 1730849700 | 8.85 | 0.11 | 1.26 | 8.7 | 9.01 | 8.7 | 3873381 |
| 1730763300 | 8.74 | -0.05 | -0.57 | 8.7899999 | 8.98 | 8.69 | 4933881 |
| 1730500500 | 8.7899999 | -0.01 | -0.11 | 8.75 | 9 | 8.74 | 6672591 |
| 1730414100 | 8.8 | -0.17 | -1.90 | 8.84 | 8.91 | 8.72 | 6595768 |
| 1730327700 | 8.97 | -0.02 | -0.22 | 8.86 | 9.05 | 8.8 | 7913930 |
| 1730241300 | 8.99 | -0.54 | -5.67 | 9.36 | 9.39 | 8.955 | 6899187 |
| 1730154900 | 9.53 | 0.8 | 9.16 | 8.89 | 9.675 | 8.885 | 11315204 |
| 1729895700 | 8.73 | 1.55 | 21.59 | 8.68 | 9.125 | 8.2 | 21224274 |
| 1729809300 | 7.18 | -0.14 | -1.91 | 7.47 | 7.475 | 7.17 | 7109401 |
| 1729722900 | 7.32 | -0.21 | -2.79 | 7.5 | 7.5 | 7.3 | 5091891 |
| 1729636500 | 7.53 | -0.19 | -2.46 | 7.72 | 7.72 | 7.49 | 7125856 |
| 1729550100 | 7.72 | -0.15 | -1.91 | 7.88 | 7.99 | 7.695 | 6126365 |
| 1729290900 | 7.87 | 0.19 | 2.47 | 7.65 | 7.92 | 7.6 | 5391741 |
| 1729204500 | 7.68 | -0.05 | -0.65 | 7.72 | 7.75 | 7.53 | 5508049 |
| 1729118100 | 7.73 | 0.24 | 3.20 | 7.55 | 7.74 | 7.49 | 4742682 |
| 1729031700 | 7.49 | 0.02 | 0.27 | 7.44 | 7.595 | 7.41 | 4258169 |
| 1728945300 | 7.47 | -0.13 | -1.71 | 7.54 | 7.56 | 7.33 | 11356082 |
| 1728686100 | 7.6 | 0.09 | 1.20 | 7.54 | 7.62 | 7.48 | 3049621 |
| 1728599700 | 7.51 | 0.1 | 1.35 | 7.44 | 7.66 | 7.43 | 3829302 |
| 1728513300 | 7.41 | 0.06 | 0.82 | 7.36 | 7.69 | 7.36 | 4257369 |
| 1728426900 | 7.35 | 0.03 | 0.41 | 7.27 | 7.4 | 7.17 | 3520684 |
| 1728340500 | 7.32 | -0.16 | -2.14 | 7.41 | 7.425 | 7.25 | 3991160 |
| 1728081300 | 7.48 | 0.13 | 1.77 | 7.47 | 7.49 | 7.31 | 2324257 |
| 1727994900 | 7.35 | -0.15 | -2.00 | 7.42 | 7.42 | 7.25 | 3592361 |
| 1727908500 | 7.5 | -0.03 | -0.40 | 7.55 | 7.6 | 7.445 | 3452484 |
| 1727822100 | 7.53 | -0.15 | -1.95 | 7.7 | 7.745 | 7.5 | 3731853 |
| 1727735520 | 7.68 | 0.05 | 0.66 | 7.59 | 7.735 | 7.56 | 5348937 |
| 1727476500 | 7.63 | 0.16 | 2.14 | 7.61 | 7.78 | 7.56 | 4946321 |
| 1727390100 | 7.47 | 0.45 | 6.41 | 7.15 | 7.54 | 7.1479 | 7269814 |
| 1727303700 | 7.02 | -0.06 | -0.85 | 7.07 | 7.12 | 6.96 | 9642980 |
| 1727217300 | 7.08 | -0.17 | -2.34 | 7.27 | 7.31 | 6.98 | 6479816 |
| 1727130900 | 7.25 | -0.19 | -2.55 | 7.51 | 7.51 | 7.04 | 11399337 |
| 1726871700 | 7.44 | -0.04 | -0.53 | 7.4 | 7.49 | 7.27 | 62961862 |
| 1726785300 | 7.48 | 0.15 | 2.05 | 7.56 | 7.575 | 7.375 | 6926101 |
| 1726698900 | 7.33 | -0.14 | -1.87 | 7.45 | 7.5 | 7.23 | 5631373 |
| 1726612500 | 7.47 | -0.26 | -3.36 | 7.695 | 7.755 | 7.43 | 5415082 |
| 1726526100 | 7.73 | -0.1 | -1.28 | 7.87 | 7.965 | 7.69 | 4916793 |
| 1726266900 | 7.83 | 0.4 | 5.38 | 7.56 | 7.88 | 7.56 | 6468185 |
| 1726180500 | 7.43 | 0.14 | 1.92 | 7.33 | 7.45 | 7.21 | 4700465 |
| 1726094100 | 7.29 | 0.21 | 2.97 | 7.05 | 7.32 | 7 | 5764648 |
| 1726007700 | 7.08 | -0.02 | -0.28 | 7.06 | 7.095 | 6.845 | 5823947 |
| 1725921300 | 7.1 | -0.51 | -6.70 | 7.5401 | 7.55 | 7.1 | 8378325 |
| 1725662100 | 7.61 | 0.01 | 0.13 | 7.59 | 7.66 | 7.5 | 5424787 |
| 1725575700 | 7.6 | 0.07 | 0.93 | 7.51 | 7.81 | 7.37 | 8308249 |
| 1725489300 | 7.53 | 0.31 | 4.29 | 7.22 | 7.7 | 7.19 | 7351881 |
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
