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 | 1.015 | 10.3677221655 | 9.79 | 10.84 | 9.54 | 2376151 | 10.01961633 | DR |
| 4 | 2.385 | 28.325415677 | 8.42 | 10.84 | 8.15 | 2938895 | 9.3900808 | DR |
| 12 | 2.735 | 33.8909541512 | 8.07 | 10.84 | 7.41 | 2363599 | 8.65030133 | DR |
| 26 | 0.435 | 4.19479267117 | 10.37 | 10.84 | 7.21 | 2370721 | 8.57451911 | DR |
| 52 | -1.045 | -8.81856540084 | 11.85 | 12.9 | 7.21 | 2210443 | 9.91709722 | DR |
| 156 | -4.465 | -29.240340537 | 15.27 | 19.82 | 7.21 | 1991982 | 10.9756777 | DR |
| 260 | -8.575 | -44.2466460268 | 19.38 | 20.56 | 6.28 | 1609488 | 11.3546374 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 10.25 | 0.03 | 0.29 | 10.27 | 10.355 | 10.23 | 1596799 |
| 1739490000 | 10.22 | 0.59 | 6.13 | 9.69 | 10.27 | 9.655 | 4147674 |
| 1739403600 | 9.63 | -0.17 | -1.73 | 9.7 | 9.83 | 9.5399999 | 2195389 |
| 1739317200 | 9.8 | -0.01 | -0.10 | 9.7899999 | 9.8289 | 9.73 | 1564743 |
| 1739230800 | 9.81 | 0.14 | 1.45 | 9.8 | 9.95 | 9.78 | 2660313 |
| 1738971600 | 9.67 | 0 | 0.00 | 9.68 | 9.785 | 9.64 | 1681191 |
| 1738885200 | 9.67 | 0.19 | 2.00 | 9.56 | 9.69 | 9.52 | 2535152 |
| 1738798800 | 9.48 | -0.36 | -3.66 | 9.68 | 9.7 | 9.46 | 3366164 |
| 1738712400 | 9.84 | 0.22 | 2.29 | 9.63 | 9.91 | 9.51 | 3171337 |
| 1738626000 | 9.6199999 | 0.34 | 3.66 | 9.21 | 9.65 | 9.13 | 3223181 |
| 1738366800 | 9.28 | -0.39 | -4.03 | 9.67 | 9.675 | 9.28 | 4803850 |
| 1738280400 | 9.67 | 0.63 | 6.97 | 9.1199999 | 9.7 | 9.1199999 | 6514211 |
| 1738194000 | 9.0399999 | 0.43 | 4.99 | 8.6199999 | 9.06 | 8.58 | 3947573 |
| 1738107600 | 8.61 | 0.05 | 0.58 | 8.55 | 8.65 | 8.485 | 2110166 |
| 1738021200 | 8.56 | 0.13 | 1.54 | 8.1748 | 8.575 | 8.15 | 2774982 |
| 1737762000 | 8.43 | 0.16 | 1.93 | 8.445 | 8.455 | 8.32 | 1581870 |
| 1737675600 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1737589200 | 8.27 | -0.17 | -2.01 | 8.43 | 8.46 | 8.25 | 2477546 |
| 1737502800 | 8.44 | -0.01 | -0.12 | 8.42 | 8.47 | 8.2395 | 2547968 |
| 1737157200 | 8.45 | -0.18 | -2.09 | 8.63 | 8.65 | 8.38 | 2443857 |
| 1737070800 | 8.63 | 0.03 | 0.35 | 8.6 | 8.71 | 8.56 | 2182825 |
| 1736984400 | 8.6 | 0.03 | 0.35 | 8.65 | 8.65 | 8.45 | 2473964 |
| 1736898000 | 8.57 | 0 | 0.00 | 8.56 | 8.6152 | 8.45 | 1525776 |
| 1736811600 | 8.57 | 0.08 | 0.94 | 8.53 | 8.74 | 8.4949999 | 2948963 |
| 1736552400 | 8.49 | 0.01 | 0.12 | 8.63 | 8.64 | 8.47 | 3252864 |
| 1736379600 | 8.48 | -0.07 | -0.82 | 8.49 | 8.51 | 8.38 | 1878733 |
| 1736293200 | 8.55 | 0.25 | 3.01 | 8.43 | 8.59 | 8.4 | 2253147 |
| 1736206800 | 8.3 | 0.04 | 0.48 | 8.39 | 8.53 | 8.28 | 2068679 |
| 1735947600 | 8.26 | 0.04 | 0.49 | 8.24 | 8.295 | 8.14 | 1894093 |
| 1735861200 | 8.22 | 0.3 | 3.79 | 8.01 | 8.24 | 7.98 | 3120518 |
| 1735688400 | 7.92 | 0.24 | 3.13 | 7.7 | 7.96 | 7.68 | 2005034 |
| 1735602000 | 7.68 | 0.13 | 1.72 | 7.5904 | 7.745 | 7.5501 | 2077189 |
| 1735342800 | 7.55 | 0 | 0.00 | 7.5254 | 7.65 | 7.48 | 2046850 |
| 1735256400 | 7.55 | 0 | 0.00 | 7.56 | 7.64 | 7.502 | 1400753 |
| 1735077840 | 7.55 | 0.01 | 0.13 | 7.55 | 7.58 | 7.4301 | 883798 |
| 1734997200 | 7.54 | -0.1 | -1.31 | 7.58 | 7.5982 | 7.41 | 2650634 |
| 1734738000 | 7.64 | 0.02 | 0.26 | 7.55 | 7.725 | 7.55 | 2066229 |
| 1734651600 | 7.62 | -0.02 | -0.26 | 7.78 | 7.79 | 7.605 | 1496436 |
| 1734565200 | 7.64 | -0.25 | -3.17 | 7.89 | 7.95 | 7.6218 | 2015858 |
| 1734478800 | 7.89 | -0.06 | -0.75 | 7.81 | 7.919 | 7.78 | 2397334 |
| 1734392400 | 7.95 | -0.27 | -3.28 | 8.13 | 8.15 | 7.91 | 2626440 |
| 1734133200 | 8.22 | -0.09 | -1.08 | 8.31 | 8.345 | 8.15 | 1362503 |
| 1734046800 | 8.31 | -0.05 | -0.60 | 8.27 | 8.33 | 8.17 | 1679045 |
| 1733960400 | 8.36 | 0 | 0.00 | 8.28 | 8.4 | 8.2449999 | 1611730 |
| 1733874000 | 8.36 | 0.15 | 1.83 | 8.32 | 8.4295 | 8.3 | 2168509 |
| 1733787600 | 8.21 | 0.35 | 4.45 | 8.07 | 8.32 | 8.05 | 3589445 |
| 1733528400 | 7.86 | -0.17 | -2.12 | 7.995 | 7.995 | 7.75 | 2386615 |
| 1733442000 | 8.03 | 0.13 | 1.65 | 7.96 | 8.1199999 | 7.96 | 1768927 |
| 1733355600 | 7.9 | -0.07 | -0.88 | 7.97 | 8.06 | 7.87 | 1688562 |
| 1733269200 | 7.97 | 0.04 | 0.50 | 8.02 | 8.03 | 7.905 | 1468043 |
| 1733182800 | 7.93 | -0.1 | -1.25 | 8.01 | 8.0494 | 7.79 | 2625847 |
| 1732917840 | 8.03 | -0.01 | -0.12 | 8.02 | 8.0901 | 7.99 | 1100472 |
| 1732750800 | 8.0399999 | 0.06 | 0.75 | 7.98 | 8.105 | 7.968 | 1411603 |
| 1732664400 | 7.98 | -0.12 | -1.48 | 8.07 | 8.09 | 7.92 | 1799354 |
| 1732578000 | 8.1 | -0.23 | -2.76 | 8.31 | 8.32 | 8.025 | 2867834 |
| 1732318800 | 8.33 | 0.14 | 1.71 | 8.2 | 8.41 | 8.16 | 2502813 |
| 1732232400 | 8.19 | 0.11 | 1.36 | 8.125 | 8.24 | 8.115 | 2399231 |
| 1732146000 | 8.08 | 0.03 | 0.37 | 8.06 | 8.15 | 8.02 | 1791930 |
| 1732059600 | 8.05 | -0.11 | -1.35 | 8.08 | 8.1281 | 7.99 | 2427009 |
| 1731973200 | 8.16 | 0.24 | 3.03 | 8.025 | 8.18 | 8.01 | 5119868 |
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
