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 | 0.33 | 3.57917570499 | 9.22 | 9.66 | 9.22 | 1228129 | 9.45600313 | CS |
| 4 | 0.48 | 5.29217199559 | 9.07 | 10.27 | 8.94 | 2007407 | 9.53292479 | CS |
| 12 | -2.38 | -19.949706622 | 11.93 | 12.86 | 8.33 | 2201930 | 10.09819356 | CS |
| 26 | -2.89 | -23.231511254 | 12.44 | 14.315 | 8.33 | 2470682 | 11.68788305 | CS |
| 52 | -4.1 | -30.0366300366 | 13.65 | 17.14 | 8.33 | 2181209 | 12.32407785 | CS |
| 156 | -9.45 | -49.7368421053 | 19 | 20.4999 | 7.25 | 1285121 | 12.43956814 | CS |
| 260 | -5.05 | -34.5890410959 | 14.6 | 26.5 | 7.25 | 1292575 | 12.69717586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 9.55 | 0.17 | 1.81 | 9.45 | 9.595 | 9.295 | 757591 |
| 1721428800 | 9.38 | 0.01 | 0.11 | 9.39 | 9.47 | 9.27 | 1032095 |
| 1721342400 | 9.3699999 | -0.09 | -0.95 | 9.46 | 9.66 | 9.305 | 1081324 |
| 1721256000 | 9.46 | -0.04 | -0.42 | 9.4 | 9.51 | 9.33 | 1119821 |
| 1721169600 | 9.5 | 0.38 | 4.17 | 9.22 | 9.5 | 9.22 | 2528575 |
| 1721083200 | 9.1199999 | -0.15 | -1.62 | 9.3 | 9.351 | 9.085 | 1573718 |
| 1720824000 | 9.27 | 0.05 | 0.54 | 9.31 | 9.405 | 9.22 | 1276743 |
| 1720737600 | 9.22 | -0.07 | -0.75 | 9.48 | 9.5 | 9.14 | 1651953 |
| 1720651200 | 9.2899999 | -0.15 | -1.59 | 9.49 | 9.5 | 9.23 | 1408946 |
| 1720564800 | 9.44 | -0.55 | -5.51 | 9.96 | 9.99 | 9.4 | 1883298 |
| 1720478400 | 9.99 | 0.03 | 0.30 | 10 | 10.11 | 9.975 | 2269497 |
| 1720219200 | 9.96 | -0.09 | -0.90 | 10.05 | 10.27 | 9.91 | 2879965 |
| 1720040640 | 10.05 | 0.25 | 2.55 | 9.8 | 10.245 | 9.76 | 2018582 |
| 1719960000 | 9.8 | 0 | 0.00 | 9.8 | 10.01 | 9.8 | 3037349 |
| 1719873600 | 9.8 | 0.44 | 4.70 | 9.61 | 9.98 | 9.57 | 2961843 |
| 1719614400 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1719528000 | 9.36 | 0.12 | 1.30 | 9.24 | 9.55 | 9.205 | 2427419 |
| 1719441600 | 9.24 | 0.25 | 2.78 | 8.95 | 9.24 | 8.94 | 2806698 |
| 1719355200 | 8.99 | -0.09 | -0.99 | 9.07 | 9.21 | 8.94 | 2679746 |
| 1719268800 | 9.08 | 0.35 | 4.01 | 8.69 | 9.15 | 8.69 | 2486336 |
| 1719009600 | 8.73 | 0.2 | 2.34 | 8.5 | 8.77 | 8.46 | 5219362 |
| 1718923200 | 8.53 | -0.03 | -0.35 | 8.6 | 8.7 | 8.46 | 3730248 |
| 1718750400 | 8.56 | -0.26 | -2.95 | 8.8 | 8.9149999 | 8.4 | 4279266 |
| 1718664000 | 8.82 | 0.01 | 0.11 | 8.76 | 8.95 | 8.69 | 3168175 |
| 1718404800 | 8.81 | -0.07 | -0.79 | 8.8 | 8.94 | 8.78 | 2416791 |
| 1718318400 | 8.88 | -0.17 | -1.88 | 9.02 | 9.07 | 8.88 | 2247525 |
| 1718232000 | 9.05 | 0.11 | 1.23 | 9.11 | 9.22 | 9.03 | 2965333 |
| 1718145600 | 8.94 | -0.02 | -0.22 | 8.9 | 9.09 | 8.88 | 2618393 |
| 1718059200 | 8.96 | 0.04 | 0.45 | 8.8 | 9.07 | 8.6199999 | 3965604 |
| 1717800000 | 8.92 | -0.28 | -3.04 | 9.16 | 9.28 | 8.81 | 3181619 |
| 1717713600 | 9.2 | -1.64 | -15.13 | 8.41 | 9.33 | 8.33 | 9288257 |
| 1717627200 | 10.84 | 0.13 | 1.21 | 10.95 | 11.01 | 10.655 | 2617066 |
| 1717540800 | 10.71 | -0.18 | -1.65 | 10.78 | 10.965 | 10.61 | 2324613 |
| 1717454400 | 10.89 | -0.32 | -2.85 | 11.36 | 11.41 | 10.76 | 2163645 |
| 1717195200 | 11.21 | -0.26 | -2.27 | 11.45 | 11.545 | 11.06 | 2403747 |
| 1717108800 | 11.47 | -0.41 | -3.45 | 11.73 | 11.79 | 11.42 | 1598501 |
| 1717022400 | 11.88 | -0.06 | -0.50 | 11.8 | 12.015 | 11.78 | 1114412 |
| 1716936000 | 11.94 | -0.12 | -1.00 | 12.04 | 12.05 | 11.85 | 1193266 |
| 1716590400 | 12.06 | 0.07 | 0.58 | 11.97 | 12.1 | 11.94 | 743101 |
| 1716504000 | 11.99 | -0.2 | -1.64 | 12.28 | 12.28 | 11.93 | 1243398 |
| 1716417600 | 12.19 | -0.09 | -0.73 | 12.28 | 12.4 | 12.17 | 1264686 |
| 1716331200 | 12.28 | -0.31 | -2.46 | 12.5 | 12.54 | 12.225 | 1241175 |
| 1716244800 | 12.59 | 0.08 | 0.64 | 12.51 | 12.65 | 12.47 | 2446295 |
| 1715985600 | 12.51 | 0.08 | 0.64 | 12.48 | 12.69 | 12.43 | 2097497 |
| 1715899200 | 12.43 | -0.12 | -0.96 | 12.48 | 12.59 | 12.41 | 1187340 |
| 1715812800 | 12.55 | 0.29 | 2.37 | 12.47 | 12.55 | 12.275 | 1355381 |
| 1715726400 | 12.26 | 0.08 | 0.66 | 12.3 | 12.34 | 12.22 | 1273174 |
| 1715640000 | 12.18 | 0.01 | 0.08 | 12.3 | 12.385 | 12.16 | 999149 |
| 1715380800 | 12.17 | -0.19 | -1.54 | 12.38 | 12.49 | 12.17 | 1058675 |
| 1715294400 | 12.36 | -0.38 | -2.98 | 12.75 | 12.86 | 12.35 | 1291040 |
| 1715208000 | 12.74 | -0.08 | -0.62 | 12.67 | 12.82 | 12.65 | 1276990 |
| 1715121600 | 12.82 | 0.45 | 3.64 | 12.37 | 12.855 | 12.28 | 1709999 |
| 1715035200 | 12.37 | 0.44 | 3.69 | 11.95 | 12.39 | 11.9 | 1744669 |
| 1714776000 | 11.93 | 0.02 | 0.17 | 12.04 | 12.25 | 11.89 | 2945968 |
| 1714689600 | 11.91 | -0.03 | -0.25 | 11.99 | 12 | 11.755 | 1533304 |
| 1714603200 | 11.94 | 0.25 | 2.14 | 11.69 | 12.035 | 11.685 | 1848240 |
| 1714516800 | 11.69 | -0.34 | -2.83 | 11.93 | 12.05 | 11.69 | 1350651 |
| 1714430400 | 12.03 | 0.1 | 0.84 | 12.04 | 12.09 | 12 | 1234957 |
| 1714171200 | 11.93 | 0.09 | 0.76 | 11.92 | 12.085 | 11.92 | 1319239 |
| 1714084800 | 11.84 | -0.14 | -1.17 | 11.8 | 11.92 | 11.76 | 1090912 |
| 1713998400 | 11.98 | 0.15 | 1.27 | 11.86 | 12.08 | 11.775 | 1449832 |
| 1713912000 | 11.83 | 0.37 | 3.23 | 11.51 | 11.965 | 11.51 | 1621119 |
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
