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 | 0.88 | 11.0275689223 | 7.98 | 8.89 | 7.97 | 953911 | 8.52645331 | CS |
| 4 | 0.56 | 6.74698795181 | 8.3 | 8.89 | 7.87 | 1704154 | 8.4398695 | CS |
| 12 | 0.32 | 3.74707259953 | 8.54 | 10.015 | 7.87 | 1617315 | 8.93127578 | CS |
| 26 | 1.36 | 18.1333333333 | 7.5 | 10.015 | 6.9903 | 1563094 | 8.38643685 | CS |
| 52 | -0.28 | -3.06345733042 | 9.14 | 11.37 | 6.9903 | 1526957 | 8.97785748 | CS |
| 156 | 1.64 | 22.7146814404 | 7.22 | 16.925 | 6.33 | 1313635 | 9.4837714 | CS |
| 260 | -9.07 | -50.5856107083 | 17.93 | 18.8 | 1.36 | 1463493 | 8.52277059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 8.86 | 0.26 | 3.02 | 8.5 | 8.89 | 8.46 | 1202033 |
| 1721083200 | 8.6 | 0.18 | 2.14 | 8.5399999 | 8.73 | 8.3699999 | 1097793 |
| 1720824000 | 8.42 | 0.03 | 0.36 | 8.51 | 8.56 | 8.31 | 725298 |
| 1720737600 | 8.39 | 0.19 | 2.32 | 8.28 | 8.45 | 8.18 | 870764 |
| 1720651200 | 8.2 | 0.22 | 2.76 | 7.98 | 8.235 | 7.97 | 875945 |
| 1720564800 | 7.98 | -0.13 | -1.60 | 8.0399999 | 8.08 | 7.87 | 1174367 |
| 1720478400 | 8.11 | -0.17 | -2.05 | 8.27 | 8.3699999 | 8.08 | 1504566 |
| 1720219200 | 8.28 | -0.37 | -4.28 | 8.6 | 8.705 | 8.255 | 1492732 |
| 1720040640 | 8.65 | 0.26 | 3.10 | 8.45 | 8.67 | 8.3699999 | 821192 |
| 1719960000 | 8.39 | -0.05 | -0.59 | 8.5399999 | 8.65 | 8.38 | 1570507 |
| 1719873600 | 8.44 | -0.02 | -0.24 | 8.66 | 8.74 | 8.42 | 1155901 |
| 1719614400 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
| 1719528000 | 8.46 | -0.12 | -1.40 | 8.6199999 | 8.71 | 8.405 | 942432 |
| 1719441600 | 8.58 | 0.03 | 0.35 | 8.53 | 8.59 | 8.48 | 1128145 |
| 1719355200 | 8.55 | -0.05 | -0.58 | 8.55 | 8.66 | 8.49 | 938804 |
| 1719268800 | 8.6 | 0.17 | 2.02 | 8.44 | 8.66 | 8.42 | 1483658 |
| 1719009600 | 8.43 | -0.01 | -0.12 | 8.41 | 8.51 | 8.305 | 10478239 |
| 1718923200 | 8.44 | 0.2 | 2.43 | 8.3 | 8.59 | 8.28 | 1681548 |
| 1718750400 | 8.24 | -0.07 | -0.84 | 8.33 | 8.47 | 8.22 | 1662783 |
| 1718664000 | 8.31 | 0.08 | 0.97 | 8.22 | 8.325 | 8.15 | 1354090 |
| 1718404800 | 8.23 | -0.35 | -4.08 | 8.5 | 8.55 | 8.11 | 1316055 |
| 1718318400 | 8.58 | -0.53 | -5.82 | 9.02 | 9.115 | 8.56 | 1607058 |
| 1718232000 | 9.11 | -0.1 | -1.09 | 9.36 | 9.445 | 9.11 | 1498855 |
| 1718145600 | 9.21 | -0.01 | -0.11 | 9.11 | 9.23 | 8.94 | 840503 |
| 1718059200 | 9.22 | 0.16 | 1.77 | 9.09 | 9.3 | 9.08 | 1143424 |
| 1717800000 | 9.06 | 0.07 | 0.78 | 8.93 | 9.06 | 8.885 | 878758 |
| 1717713600 | 8.99 | 0.06 | 0.67 | 8.9 | 9.02 | 8.82 | 1841256 |
| 1717627200 | 8.93 | 0.09 | 1.02 | 8.9 | 9.14 | 8.75 | 1068640 |
| 1717540800 | 8.84 | -0.36 | -3.91 | 9.0399999 | 9.17 | 8.808 | 1223187 |
| 1717454400 | 9.2 | -0.38 | -3.97 | 9.63 | 9.65 | 9.0399999 | 1789085 |
| 1717195200 | 9.58 | 0.35 | 3.79 | 9.26 | 9.6 | 9.23 | 2466940 |
| 1717108800 | 9.23 | -0.32 | -3.35 | 9.5 | 9.68 | 9.195 | 2125431 |
| 1717022400 | 9.55 | -0.27 | -2.75 | 9.82 | 9.83 | 9.5399999 | 1342499 |
| 1716936000 | 9.82 | 0.19 | 1.97 | 9.73 | 9.96 | 9.61 | 1041324 |
| 1716590400 | 9.63 | 0.09 | 0.94 | 9.6 | 9.68 | 9.5399999 | 901719 |
| 1716504000 | 9.5399999 | 0.01 | 0.10 | 9.53 | 9.66 | 9.425 | 1101265 |
| 1716417600 | 9.53 | -0.37 | -3.74 | 9.82 | 9.82 | 9.5 | 1159490 |
| 1716331200 | 9.9 | 0.25 | 2.59 | 9.64 | 10.015 | 9.64 | 1862898 |
| 1716244800 | 9.65 | -0.03 | -0.31 | 9.7 | 9.805 | 9.6 | 1488689 |
| 1715985600 | 9.68 | 0.06 | 0.62 | 9.65 | 9.765 | 9.58 | 929963 |
| 1715899200 | 9.6199999 | -0.02 | -0.21 | 9.6199999 | 9.785 | 9.555 | 883925 |
| 1715812800 | 9.64 | -0.03 | -0.31 | 9.72 | 9.73 | 9.4 | 880568 |
| 1715726400 | 9.67 | 0.14 | 1.47 | 9.67 | 9.71 | 9.5 | 1131889 |
| 1715640000 | 9.53 | 0.29 | 3.14 | 9.3699999 | 9.65 | 9.3699999 | 1625526 |
| 1715380800 | 9.24 | -0.18 | -1.91 | 9.43 | 9.49 | 9.18 | 1612222 |
| 1715294400 | 9.42 | -0.05 | -0.53 | 9.46 | 9.64 | 9.335 | 1922023 |
| 1715208000 | 9.47 | 0 | 0.00 | 9.43 | 9.6199999 | 9.3 | 1645844 |
| 1715121600 | 9.47 | -0.13 | -1.35 | 9.56 | 9.675 | 9.39 | 1883309 |
| 1715035200 | 9.6 | 0.31 | 3.34 | 9.46 | 9.7899999 | 9.42 | 2011067 |
| 1714776000 | 9.2899999 | 0.13 | 1.42 | 9.26 | 9.455 | 9.21 | 1743902 |
| 1714689600 | 9.16 | 0.23 | 2.58 | 9.14 | 9.23 | 8.9 | 1750135 |
| 1714603200 | 8.93 | 0.21 | 2.41 | 9.25 | 9.73 | 8.6649999 | 5556471 |
| 1714516800 | 8.72 | -0.28 | -3.11 | 8.91 | 8.99 | 8.65 | 2664955 |
| 1714430400 | 9 | 0.02 | 0.22 | 9.03 | 9.205 | 8.955 | 1372033 |
| 1714171200 | 8.98 | 0.24 | 2.75 | 8.7 | 9 | 8.7 | 937430 |
| 1714084800 | 8.74 | 0.08 | 0.92 | 8.76 | 8.97 | 8.58 | 2220688 |
| 1713998400 | 8.66 | 0.02 | 0.23 | 8.5399999 | 8.67 | 8.425 | 1132606 |
| 1713912000 | 8.64 | 0.19 | 2.25 | 8.38 | 8.7 | 8.33 | 1192474 |
| 1713825600 | 8.45 | -0.09 | -1.05 | 8.44 | 8.58 | 8.2799 | 1000573 |
| 1713566400 | 8.5399999 | 0.1 | 1.18 | 8.3699999 | 8.61 | 8.3699999 | 1341379 |
| 1713480000 | 8.44 | 0.25 | 3.05 | 8.31 | 8.785 | 8.22 | 3674645 |
| 1713393600 | 8.19 | 0.02 | 0.24 | 8.17 | 8.32 | 8.06 | 2468562 |
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
