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 | 0.91 | 8.65842055186 | 10.51 | 11.165 | 10.46 | 865305 | 10.8524255 | CS |
| 4 | 1.49 | 15.0050352467 | 9.93 | 11.165 | 9.72 | 801494 | 10.39309435 | CS |
| 12 | 0.55 | 5.0597976081 | 10.87 | 11.2 | 9.475 | 1417671 | 10.53091004 | CS |
| 26 | 2.65 | 30.2166476625 | 8.77 | 12.2 | 8.645 | 1565774 | 10.62329 | CS |
| 52 | 3.57 | 45.4777070064 | 7.85 | 12.2 | 7.405 | 1316379 | 9.68506304 | CS |
| 156 | 5.15 | 82.1371610845 | 6.27 | 12.2 | 3.93 | 1823371 | 6.72183285 | CS |
| 260 | 6.02 | 111.481481481 | 5.4 | 12.2 | 2.49 | 2715655 | 5.39767338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 11.11 | 0.08 | 0.73 | 11.04 | 11.165 | 11 | 826592 |
| 1721688000 | 11.03 | 0.23 | 2.13 | 10.93 | 11.08 | 10.875 | 1893380 |
| 1721428800 | 10.8 | 0.05 | 0.47 | 10.71 | 10.815 | 10.68 | 606619 |
| 1721342400 | 10.75 | 0.04 | 0.37 | 10.86 | 10.9 | 10.74 | 780362 |
| 1721256000 | 10.71 | 0.11 | 1.04 | 10.68 | 10.75 | 10.66 | 620081 |
| 1721169600 | 10.6 | -0.04 | -0.38 | 10.51 | 10.6 | 10.46 | 528427 |
| 1721083200 | 10.64 | 0 | 0.00 | 10.69 | 10.715 | 10.62 | 606175 |
| 1720824000 | 10.64 | 0.11 | 1.04 | 10.59 | 10.66 | 10.59 | 714551 |
| 1720737600 | 10.53 | 0.04 | 0.38 | 10.5 | 10.555 | 10.47 | 454665 |
| 1720651200 | 10.49 | 0.23 | 2.24 | 10.36 | 10.495 | 10.36 | 527531 |
| 1720564800 | 10.26 | -0.07 | -0.68 | 10.2 | 10.32 | 10.175 | 1008891 |
| 1720478400 | 10.33 | -0.09 | -0.86 | 10.45 | 10.455 | 10.31 | 591230 |
| 1720219200 | 10.42 | 0.06 | 0.58 | 10.3 | 10.42 | 10.245 | 556071 |
| 1720040640 | 10.36 | 0.24 | 2.37 | 10.3 | 10.36 | 10.265 | 710304 |
| 1719960000 | 10.12 | -0.03 | -0.30 | 10.02 | 10.13 | 10.01 | 658199 |
| 1719873600 | 10.15 | 0.28 | 2.84 | 10.15 | 10.215 | 10.09 | 1571680 |
| 1719614400 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1719528000 | 9.8699999 | 0.05 | 0.51 | 9.85 | 9.91 | 9.84 | 1305704 |
| 1719441600 | 9.82 | -0.13 | -1.31 | 9.74 | 9.83 | 9.72 | 589928 |
| 1719355200 | 9.95 | -0.11 | -1.09 | 9.93 | 9.97 | 9.8501 | 886709 |
| 1719268800 | 10.06 | 0.32 | 3.29 | 10.02 | 10.105 | 10 | 1950689 |
| 1719009600 | 9.74 | -0.29 | -2.89 | 9.77 | 9.84 | 9.7 | 1957910 |
| 1718923200 | 10.03 | 0.14 | 1.42 | 9.93 | 10.1 | 9.93 | 1091999 |
| 1718750400 | 9.89 | 0.07 | 0.71 | 9.82 | 9.92 | 9.8 | 1181006 |
| 1718664000 | 9.82 | 0.18 | 1.87 | 9.73 | 9.85 | 9.67 | 858627 |
| 1718404800 | 9.64 | -0.18 | -1.83 | 9.52 | 9.7 | 9.475 | 2024212 |
| 1718318400 | 9.82 | -0.31 | -3.06 | 10.03 | 10.03 | 9.77 | 1243424 |
| 1718232000 | 10.13 | -0.15 | -1.46 | 10.12 | 10.19 | 10.08 | 1070322 |
| 1718145600 | 10.28 | -0.22 | -2.10 | 10.34 | 10.34 | 10.23 | 1829236 |
| 1718059200 | 10.5 | -0.13 | -1.22 | 10.48 | 10.51 | 10.445 | 676087 |
| 1717800000 | 10.63 | -0.02 | -0.19 | 10.73 | 10.75 | 10.62 | 1128211 |
| 1717713600 | 10.65 | 0.19 | 1.82 | 10.56 | 10.7 | 10.54 | 1487429 |
| 1717627200 | 10.46 | 0.16 | 1.55 | 10.36 | 10.46 | 10.32 | 989500 |
| 1717540800 | 10.3 | -0.37 | -3.47 | 10.26 | 10.35 | 10.23 | 1620729 |
| 1717454400 | 10.67 | -0.24 | -2.20 | 10.81 | 10.855 | 10.57 | 2422839 |
| 1717195200 | 10.91 | 0.08 | 0.74 | 10.84 | 10.91 | 10.755 | 1042946 |
| 1717108800 | 10.83 | 0.23 | 2.17 | 10.76 | 10.855 | 10.75 | 1373474 |
| 1717022400 | 10.6 | -0.23 | -2.12 | 10.6 | 10.625 | 10.56 | 1332168 |
| 1716936000 | 10.83 | -0.02 | -0.18 | 10.77 | 10.88 | 10.7201 | 871861 |
| 1716590400 | 10.85 | 0.09 | 0.84 | 10.77 | 10.86 | 10.77 | 852033 |
| 1716504000 | 10.76 | -0.07 | -0.65 | 10.94 | 10.94 | 10.73 | 1312289 |
| 1716417600 | 10.83 | -0.04 | -0.37 | 10.86 | 10.91 | 10.8225 | 2986288 |
| 1716331200 | 10.87 | 0.12 | 1.12 | 10.76 | 10.87 | 10.7506 | 651005 |
| 1716244800 | 10.75 | -0.16 | -1.47 | 10.81 | 10.83 | 10.72 | 1089868 |
| 1715985600 | 10.91 | 0.11 | 1.02 | 10.85 | 10.985 | 10.68 | 1172449 |
| 1715899200 | 10.8 | -0.38 | -3.40 | 10.91 | 10.92 | 10.79 | 1242699 |
| 1715812800 | 11.18 | 0.49 | 4.58 | 10.97 | 11.2 | 10.945 | 6972413 |
| 1715726400 | 10.69 | 0.23 | 2.20 | 10.49 | 10.715 | 10.49 | 862204 |
| 1715640000 | 10.46 | 0.06 | 0.58 | 10.45 | 10.505 | 10.44 | 455335 |
| 1715380800 | 10.4 | 0.18 | 1.76 | 10.47 | 10.49 | 10.3807 | 1109651 |
| 1715294400 | 10.22 | -0.83 | -7.51 | 10.35 | 10.43 | 10.18 | 1949666 |
| 1715208000 | 11.05 | 0.11 | 1.01 | 11 | 11.05 | 10.99 | 1056682 |
| 1715121600 | 10.94 | 0.02 | 0.18 | 10.87 | 10.98 | 10.86 | 1377903 |
| 1715035200 | 10.92 | 0.33 | 3.12 | 10.57 | 10.94 | 10.545 | 2721836 |
| 1714776000 | 10.59 | 0.17 | 1.63 | 10.56 | 10.64 | 10.4 | 3617295 |
| 1714689600 | 10.42 | -0.04 | -0.38 | 10.53 | 10.53 | 10.37 | 5432514 |
| 1714603200 | 10.46 | -0.25 | -2.33 | 10.62 | 10.78 | 10.295 | 1962841 |
| 1714516800 | 10.71 | -1.04 | -8.85 | 10.87 | 11.09 | 10.71 | 2837526 |
| 1714430400 | 11.75 | 0.17 | 1.47 | 11.6 | 11.75 | 11.46 | 8503535 |
| 1714171200 | 11.58 | 0.33 | 2.93 | 11.54 | 11.81 | 11.54 | 5679582 |
| 1714084800 | 11.25 | -0.02 | -0.18 | 11.15 | 11.279 | 11.09 | 1005917 |
| 1713998400 | 11.27 | -0.13 | -1.14 | 11.17 | 11.27 | 11.15 | 1430456 |
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
