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 | -1.1784 | -11.987792472 | 9.83 | 10.169 | 8.6516 | 1041742 | 9.52229367 | CS |
| 4 | 2.1116 | 32.2874617737 | 6.54 | 10.43 | 6.54 | 2179806 | 9.18827377 | CS |
| 12 | -4.1284 | -32.303599374 | 12.78 | 15.54 | 6.07 | 1600439 | 9.28875339 | CS |
| 26 | -5.8484 | -40.3337931034 | 14.5 | 16.38 | 6.07 | 1118759 | 10.76309861 | CS |
| 52 | -17.2484 | -66.5961389961 | 25.9 | 28.35 | 6.07 | 998078 | 13.70172887 | CS |
| 156 | -34.5984 | -79.996300578 | 43.25 | 45.34 | 6.07 | 870194 | 18.82791559 | CS |
| 260 | 2.7016 | 45.4050420168 | 5.95 | 49.16 | 5.2 | 1137862 | 21.43333117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 8.81 | -0.46 | -4.96 | 9.36 | 9.43 | 8.805 | 1056205 |
| 1742856000 | 9.27 | 0.27 | 3.00 | 9.08 | 9.42 | 8.95 | 1160285 |
| 1742596800 | 9 | -0.54 | -5.66 | 9.3699999 | 9.3699999 | 8.94 | 1083119 |
| 1742510400 | 9.5399999 | -0.55 | -5.45 | 9.95 | 10.055 | 9.49 | 890173 |
| 1742424000 | 10.09 | 0.29 | 2.96 | 9.7899999 | 10.169 | 9.7 | 918618 |
| 1742337600 | 9.8 | -0.07 | -0.71 | 9.83 | 10.09 | 9.705 | 1156516 |
| 1742251200 | 9.8699999 | 0.48 | 5.11 | 9.44 | 9.905 | 9.385 | 1078637 |
| 1741992000 | 9.39 | 0.14 | 1.51 | 9.48 | 9.58 | 9.3509 | 1080684 |
| 1741905600 | 9.25 | -0.17 | -1.80 | 9.47 | 9.58 | 9.21 | 1088712 |
| 1741819200 | 9.42 | -0.12 | -1.26 | 9.64 | 9.66 | 9.16 | 1129395 |
| 1741732800 | 9.5399999 | -0.12 | -1.24 | 9.5 | 9.74 | 9.46 | 1401984 |
| 1741646400 | 9.66 | -0.34 | -3.40 | 9.74 | 9.89 | 9.555 | 1600024 |
| 1741390800 | 10 | 0.03 | 0.30 | 9.92 | 10.43 | 9.8 | 1437014 |
| 1741304400 | 9.97 | 0.23 | 2.36 | 9.75 | 10.17 | 9.5 | 1507883 |
| 1741218000 | 9.74 | 0.03 | 0.31 | 9.99 | 10.14 | 9.52 | 1800572 |
| 1741131600 | 9.71 | 0.39 | 4.18 | 9.08 | 10.06 | 9.08 | 4173384 |
| 1741045200 | 9.32 | -0.26 | -2.71 | 9.4 | 9.74 | 8.83 | 3284901 |
| 1740786000 | 9.58 | 2.69 | 39.04 | 7.74 | 9.83 | 7.57 | 12107572 |
| 1740699600 | 6.89 | 0.05 | 0.73 | 6.83 | 6.985 | 6.745 | 1767164 |
| 1740613200 | 6.84 | -0.21 | -2.98 | 7.01 | 7.31 | 6.83 | 1711821 |
| 1740526800 | 7.05 | 0.66 | 10.33 | 6.54 | 7.1 | 6.54 | 3217671 |
| 1740440400 | 6.39 | 0.17 | 2.73 | 6.3099999 | 6.6252 | 6.17 | 2760795 |
| 1740181200 | 6.22 | -0.18 | -2.81 | 6.45 | 6.5192 | 6.07 | 2242553 |
| 1740094800 | 6.4 | -0.44 | -6.43 | 6.75 | 6.8599 | 6.3 | 2500101 |
| 1740008400 | 6.84 | -0.17 | -2.43 | 6.97 | 7.0192 | 6.7 | 2171224 |
| 1739922000 | 7.01 | -0.44 | -5.91 | 7.43 | 7.5299 | 6.98 | 2969160 |
| 1739576400 | 7.45 | -0.29 | -3.75 | 7.71 | 7.81 | 7.415 | 1560012 |
| 1739490000 | 7.74 | -0.45 | -5.49 | 8.28 | 8.33 | 7.64 | 1914078 |
| 1739403600 | 8.19 | -0.23 | -2.73 | 8.26 | 8.35 | 8.08 | 974215 |
| 1739317200 | 8.42 | -0.04 | -0.47 | 8.31 | 8.555 | 8.2829 | 1228966 |
| 1739230800 | 8.46 | -0.19 | -2.20 | 8.64 | 8.7499 | 8.3945 | 1070900 |
| 1738971600 | 8.65 | 0 | 0.00 | 8.65 | 8.78 | 8.4324999 | 1279933 |
| 1738885200 | 8.65 | -0.25 | -2.81 | 9 | 9.07 | 8.57 | 1702006 |
| 1738798800 | 8.9 | -0.24 | -2.63 | 9.22 | 9.25 | 8.75 | 2476432 |
| 1738712400 | 9.14 | -0.09 | -0.98 | 9.23 | 9.3199 | 8.76 | 3193913 |
| 1738626000 | 9.23 | -5.01 | -35.18 | 12.8 | 13 | 8.76 | 6098644 |
| 1738366800 | 14.24 | -0.36 | -2.47 | 14.485 | 14.735 | 14.095 | 425717 |
| 1738280400 | 14.6 | -0.32 | -2.14 | 15.02 | 15.13 | 14.38 | 307393 |
| 1738194000 | 14.92 | -0.06 | -0.40 | 14.95 | 15.16 | 14.775 | 319417 |
| 1738107600 | 14.98 | -0.09 | -0.60 | 15.13 | 15.18 | 14.92 | 369110 |
| 1738021200 | 15.07 | 0.13 | 0.87 | 15.03 | 15.54 | 15 | 584597 |
| 1737762000 | 14.94 | 0.09 | 0.61 | 14.7 | 15.18 | 14.65 | 314727 |
| 1737675600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1737589200 | 14.85 | -0.07 | -0.47 | 15.07 | 15.07 | 14.66 | 366384 |
| 1737502800 | 14.92 | 0.34 | 2.33 | 14.79 | 15 | 14.59 | 381020 |
| 1737157200 | 14.58 | 0.04 | 0.28 | 14.75 | 14.84 | 14.34 | 335621 |
| 1737070800 | 14.54 | -0.43 | -2.87 | 14.84 | 14.89 | 14.51 | 299594 |
| 1736984400 | 14.97 | 0.23 | 1.56 | 15.36 | 15.53 | 14.81 | 390343 |
| 1736898000 | 14.74 | 0.17 | 1.17 | 14.59 | 14.77 | 14.15 | 519739 |
| 1736811600 | 14.57 | 0.68 | 4.90 | 13.85 | 14.71 | 13.65 | 875517 |
| 1736552400 | 13.89 | -0.52 | -3.61 | 14.1 | 14.25 | 13.53 | 1086101 |
| 1736379600 | 14.41 | 0.57 | 4.12 | 13.72 | 14.77 | 13.495 | 1193778 |
| 1736293200 | 13.84 | 0.48 | 3.59 | 13.44 | 13.94 | 13.37 | 532351 |
| 1736206800 | 13.36 | 0.3 | 2.30 | 13.26 | 13.79 | 13.195 | 595816 |
| 1735947600 | 13.06 | 0.21 | 1.63 | 12.93 | 13.11 | 12.56 | 372915 |
| 1735861200 | 12.85 | -0.22 | -1.68 | 13.31 | 13.355 | 12.705 | 360592 |
| 1735688400 | 13.07 | 0.41 | 3.24 | 12.78 | 13.31 | 12.69 | 654360 |
| 1735602000 | 12.66 | -0.29 | -2.24 | 12.8 | 12.93 | 12.4 | 482052 |
| 1735342800 | 12.95 | -0.02 | -0.15 | 12.86 | 13.05 | 12.35 | 637020 |
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
