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 | 0.04 | 0.437158469945 | 9.15 | 9.32 | 9.03 | 2508714 | 9.18162427 | CS |
| 4 | -0.06 | -0.648648648649 | 9.25 | 9.69 | 8.775 | 3148382 | 9.12226787 | CS |
| 12 | -0.16 | -1.71122994652 | 9.35 | 10.85 | 8.775 | 3513068 | 9.66451515 | CS |
| 26 | -2.69 | -22.6430976431 | 11.88 | 12.15 | 8.775 | 3505108 | 10.11881113 | CS |
| 52 | -2.4 | -20.7075064711 | 11.59 | 12.62 | 8.68 | 3168118 | 10.35758745 | CS |
| 156 | -12.26 | -57.1561771562 | 21.45 | 21.6 | 8.68 | 2499886 | 13.07934486 | CS |
| 260 | -16.34 | -64.0031335684 | 25.53 | 29.5475 | 8.68 | 2288980 | 15.17326492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 9.18 | 0.04 | 0.44 | 9.21 | 9.22 | 9.11 | 2033706 |
| 1720219200 | 9.14 | -0.06 | -0.65 | 9.18 | 9.2 | 9.03 | 3584492 |
| 1720040640 | 9.2 | -0.03 | -0.33 | 9.26 | 9.32 | 9.17 | 2038465 |
| 1719960000 | 9.23 | 0.09 | 0.98 | 9.15 | 9.2449999 | 9.06 | 2378193 |
| 1719873600 | 9.14 | -0.12 | -1.30 | 9.28 | 9.41 | 9 | 3780220 |
| 1719614400 | 9.26 | 0.16 | 1.76 | 9.17 | 9.32 | 9.11 | 5143512 |
| 1719528000 | 9.1 | -0.04 | -0.44 | 9.15 | 9.23 | 9.05 | 2107395 |
| 1719441600 | 9.14 | 0.08 | 0.88 | 9 | 9.15 | 8.94 | 2085095 |
| 1719355200 | 9.06 | -0.11 | -1.20 | 9.16 | 9.16 | 8.99 | 3137487 |
| 1719268800 | 9.17 | -0.02 | -0.22 | 9.22 | 9.25 | 9.11 | 2710923 |
| 1719009600 | 9.19 | 0.02 | 0.22 | 9.14 | 9.275 | 9.09 | 5729154 |
| 1718923200 | 9.17 | 0.25 | 2.80 | 8.92 | 9.315 | 8.895 | 3417116 |
| 1718750400 | 8.92 | -0.09 | -1.00 | 9.01 | 9.03 | 8.775 | 8633387 |
| 1718664000 | 9.01 | 0 | 0.00 | 8.94 | 9.03 | 8.85 | 2348777 |
| 1718404800 | 9.01 | -0.15 | -1.64 | 9.07 | 9.14 | 8.89 | 2173244 |
| 1718318400 | 9.16 | -0.21 | -2.24 | 9.3699999 | 9.38 | 9.1199999 | 2075058 |
| 1718232000 | 9.3699999 | 0.09 | 0.97 | 9.6199999 | 9.69 | 9.32 | 2196914 |
| 1718145600 | 9.28 | -0.06 | -0.64 | 9.25 | 9.35 | 9.215 | 3030109 |
| 1718059200 | 9.34 | -0.16 | -1.68 | 9.41 | 9.44 | 9.265 | 1587879 |
| 1717800000 | 9.5 | -0.04 | -0.42 | 9.43 | 9.58 | 9.3875 | 2175292 |
| 1717713600 | 9.5399999 | -0.06 | -0.63 | 9.5399999 | 9.645 | 9.48 | 1823915 |
| 1717627200 | 9.6 | 0.1 | 1.05 | 9.53 | 9.63 | 9.345 | 2956829 |
| 1717540800 | 9.5 | -0.09 | -0.94 | 9.52 | 9.58 | 9.445 | 2911953 |
| 1717454400 | 9.59 | 0 | 0.00 | 9.7 | 9.7 | 9.44 | 2311276 |
| 1717195200 | 9.59 | 0.12 | 1.27 | 9.5 | 9.61 | 9.48 | 5334941 |
| 1717108800 | 9.47 | 0.1 | 1.07 | 9.44 | 9.6 | 9.39 | 3506591 |
| 1717022400 | 9.3699999 | -0.19 | -1.99 | 9.42 | 9.505 | 9.31 | 3679281 |
| 1716936000 | 9.56 | -0.47 | -4.69 | 10.07 | 10.12 | 9.55 | 6946273 |
| 1716590400 | 10.03 | -0.13 | -1.28 | 10.25 | 10.27 | 9.9949999 | 11264698 |
| 1716504000 | 10.16 | -0.28 | -2.68 | 10.44 | 10.4475 | 10.1 | 2597203 |
| 1716417600 | 10.44 | -0.02 | -0.19 | 10.44 | 10.5 | 10.33 | 1887084 |
| 1716331200 | 10.46 | -0.18 | -1.69 | 10.63 | 10.63 | 10.42 | 2989735 |
| 1716244800 | 10.64 | -0.01 | -0.09 | 10.65 | 10.77 | 10.54 | 2938530 |
| 1715985600 | 10.65 | -0.04 | -0.37 | 10.68 | 10.73 | 10.54 | 3511246 |
| 1715899200 | 10.69 | -0.04 | -0.37 | 10.69 | 10.775 | 10.555 | 4339018 |
| 1715812800 | 10.73 | 0.06 | 0.56 | 10.85 | 10.85 | 10.62 | 3978574 |
| 1715726400 | 10.67 | 0.12 | 1.14 | 10.68 | 10.7 | 10.51 | 3753997 |
| 1715640000 | 10.55 | 0.09 | 0.86 | 10.51 | 10.64 | 10.44 | 3011941 |
| 1715380800 | 10.46 | 0.04 | 0.38 | 10.43 | 10.72 | 10.425 | 4942648 |
| 1715294400 | 10.42 | 0.29 | 2.86 | 10.1 | 10.487 | 10.08 | 7552452 |
| 1715208000 | 10.13 | -0.08 | -0.78 | 10.11 | 10.27 | 9.89 | 6158973 |
| 1715121600 | 10.21 | -0.02 | -0.20 | 10.19 | 10.3 | 10.185 | 3104792 |
| 1715035200 | 10.23 | 0.51 | 5.25 | 9.75 | 10.33 | 9.75 | 6224325 |
| 1714776000 | 9.72 | 0.23 | 2.42 | 9.7 | 10.07 | 9.6199999 | 3862224 |
| 1714689600 | 9.49 | 0.26 | 2.82 | 9.43 | 9.66 | 9.1199999 | 5367653 |
| 1714603200 | 9.23 | 0.13 | 1.43 | 9.08 | 9.43 | 9.05 | 3851603 |
| 1714516800 | 9.1 | -0.27 | -2.88 | 9.3 | 9.35 | 9.08 | 3422248 |
| 1714430400 | 9.3699999 | 0.02 | 0.21 | 9.38 | 9.57 | 9.34 | 3239268 |
| 1714171200 | 9.35 | 0.11 | 1.19 | 9.22 | 9.4149999 | 9.2 | 2545477 |
| 1714084800 | 9.24 | -0.11 | -1.18 | 9.335 | 9.335 | 9.15 | 2046440 |
| 1713998400 | 9.35 | 0.04 | 0.43 | 9.26 | 9.38 | 9.1199999 | 2903866 |
| 1713912000 | 9.31 | 0.12 | 1.31 | 9.17 | 9.405 | 9.17 | 2707734 |
| 1713825600 | 9.19 | 0.02 | 0.22 | 9.18 | 9.26 | 9.09 | 2038620 |
| 1713566400 | 9.17 | 0.02 | 0.22 | 9.15 | 9.21 | 9.1 | 1888967 |
| 1713480000 | 9.15 | 0.01 | 0.11 | 9.13 | 9.24 | 9.055 | 2777560 |
| 1713393600 | 9.14 | -0.05 | -0.54 | 9.27 | 9.2899999 | 9.14 | 1766427 |
| 1713307200 | 9.19 | -0.2 | -2.13 | 9.2899999 | 9.33 | 9.155 | 3072649 |
| 1713220800 | 9.39 | -0.03 | -0.32 | 9.44 | 9.55 | 9.3425 | 4059985 |
| 1712961600 | 9.42 | -0.2 | -2.08 | 9.51 | 9.5399999 | 9.35 | 3131859 |
| 1712875200 | 9.6199999 | 0.04 | 0.42 | 9.65 | 9.67 | 9.45 | 2625562 |
| 1712788800 | 9.58 | -0.26 | -2.64 | 9.58 | 9.655 | 9.49 | 3387069 |
| 1712702400 | 9.84 | 0.23 | 2.39 | 9.64 | 9.9 | 9.6199999 | 4101686 |
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
