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 | -0.36 | -3.76569037657 | 9.56 | 9.71 | 8.9 | 1012842 | 9.36593016 | CS |
| 4 | -0.28 | -2.95358649789 | 9.48 | 9.71 | 8.9 | 992859 | 9.34802262 | CS |
| 12 | 0.49 | 5.62571756602 | 8.71 | 10.25 | 8.22 | 895026 | 9.35073031 | CS |
| 26 | 2 | 27.7777777778 | 7.2 | 10.25 | 6.07 | 722436 | 8.62380571 | CS |
| 52 | 0.98 | 11.9221411192 | 8.22 | 10.25 | 6.07 | 623646 | 8.18659984 | CS |
| 156 | -0.3 | -3.15789473684 | 9.5 | 13.52 | 5.18 | 749050 | 8.3773043 | CS |
| 260 | -1.7 | -15.5963302752 | 10.9 | 19.59 | 5.18 | 804806 | 9.98845772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1721338800 | 9.18 | -0.25 | -2.65 | 9.42 | 9.48 | 9.13 | 1062992 |
| 1721252400 | 9.43 | -0.16 | -1.67 | 9.56 | 9.58 | 9.32 | 1620912 |
| 1721166000 | 9.59 | 0.19 | 2.02 | 9.47 | 9.71 | 9.4 | 1086177 |
| 1721079600 | 9.4 | -0.19 | -1.98 | 9.56 | 9.58 | 9.4 | 756132 |
| 1720820400 | 9.59 | -0.05 | -0.52 | 9.5399999 | 9.63 | 9.45 | 635670 |
| 1720734000 | 9.64 | 0.45 | 4.90 | 9.36 | 9.65 | 9.16 | 1072153 |
| 1720647600 | 9.19 | -0.13 | -1.39 | 9.36 | 9.41 | 9.15 | 1247332 |
| 1720561200 | 9.32 | 0.04 | 0.43 | 9.24 | 9.3699999 | 9.21 | 1081659 |
| 1720474800 | 9.28 | -0.04 | -0.43 | 9.23 | 9.34 | 9.13 | 1215577 |
| 1720215600 | 9.32 | 0.14 | 1.53 | 9.2899999 | 9.39 | 9.21 | 1299121 |
| 1720129200 | 9.18 | -0.02 | -0.22 | 9.2 | 9.2899999 | 9.17 | 178608 |
| 1720042800 | 9.2 | 0 | 0.00 | 9.25 | 9.38 | 9.0399999 | 1057531 |
| 1719956400 | 9.2 | 0 | 0.00 | 9.38 | 9.38 | 9.01 | 924514 |
| 1719610800 | 9.2 | -0.25 | -2.65 | 9.52 | 9.53 | 9.14 | 704515 |
| 1719524400 | 9.45 | 0.13 | 1.39 | 9.44 | 9.55 | 9.39 | 649631 |
| 1719438000 | 9.32 | 0.01 | 0.11 | 9.24 | 9.32 | 9.2 | 597950 |
| 1719351600 | 9.31 | -0.27 | -2.82 | 9.57 | 9.57 | 9.18 | 2075165 |
| 1719265200 | 9.58 | 0.1 | 1.05 | 9.48 | 9.6 | 9.46 | 1060676 |
| 1719006000 | 9.48 | -0.1 | -1.04 | 9.63 | 9.65 | 9.3699999 | 3131503 |
| 1718919600 | 9.58 | 0.21 | 2.24 | 9.45 | 9.6 | 9.35 | 474666 |
| 1718833200 | 9.3699999 | 0.06 | 0.64 | 9.33 | 9.38 | 9.19 | 215360 |
| 1718746800 | 9.31 | 0.09 | 0.98 | 9.18 | 9.3699999 | 9.1199999 | 933858 |
| 1718660400 | 9.22 | -0.15 | -1.60 | 9.32 | 9.34 | 9.13 | 591695 |
| 1718401200 | 9.3699999 | 0.15 | 1.63 | 9.3 | 9.45 | 9.24 | 1649035 |
| 1718314800 | 9.22 | -0.07 | -0.75 | 9.22 | 9.38 | 9.17 | 877826 |
| 1718228400 | 9.2899999 | -0.07 | -0.75 | 9.55 | 9.6 | 9.26 | 476102 |
| 1718142000 | 9.36 | -0.03 | -0.32 | 9.2899999 | 9.39 | 9.18 | 511376 |
| 1718055600 | 9.39 | 0.21 | 2.29 | 9.23 | 9.42 | 9.08 | 450187 |
| 1717796400 | 9.18 | -0.58 | -5.94 | 9.46 | 9.52 | 9.06 | 1442125 |
| 1717710000 | 9.76 | 0.25 | 2.63 | 9.56 | 9.88 | 9.5399999 | 968975 |
| 1717623600 | 9.51 | 0.21 | 2.26 | 9.32 | 9.53 | 9.28 | 800316 |
| 1717537200 | 9.3 | -0.25 | -2.62 | 9.41 | 9.46 | 9.1199999 | 816971 |
| 1717450800 | 9.55 | 0.18 | 1.92 | 9.42 | 9.57 | 9.2899999 | 1017149 |
| 1717191600 | 9.3699999 | -0.1 | -1.06 | 9.57 | 9.64 | 9.2899999 | 1073468 |
| 1717105200 | 9.47 | -0.13 | -1.35 | 9.56 | 9.64 | 9.45 | 803531 |
| 1717018800 | 9.6 | -0.24 | -2.44 | 9.66 | 9.82 | 9.53 | 904549 |
| 1716932400 | 9.84 | 0.07 | 0.72 | 9.96 | 9.96 | 9.71 | 1289984 |
| 1716846000 | 9.77 | 0.18 | 1.88 | 9.66 | 9.81 | 9.6199999 | 214146 |
| 1716586800 | 9.59 | 0.13 | 1.37 | 9.57 | 9.71 | 9.52 | 783592 |
| 1716500400 | 9.46 | -0.09 | -0.94 | 9.61 | 9.65 | 9.34 | 971671 |
| 1716414000 | 9.55 | -0.69 | -6.74 | 10.13 | 10.13 | 9.5 | 1217887 |
| 1716327600 | 10.24 | 0.41 | 4.17 | 9.8699999 | 10.25 | 9.83 | 1251904 |
| 1715982000 | 9.83 | 0.35 | 3.69 | 9.61 | 9.94 | 9.6 | 1729820 |
| 1715895600 | 9.48 | 0.33 | 3.61 | 9.0399999 | 9.53 | 9.0399999 | 983185 |
| 1715809200 | 9.15 | 0.24 | 2.69 | 9.06 | 9.24 | 8.95 | 808385 |
| 1715722800 | 8.91 | 0.03 | 0.34 | 9.1199999 | 9.25 | 8.8699999 | 848469 |
| 1715636400 | 8.88 | -0.14 | -1.55 | 8.94 | 9 | 8.7899999 | 399250 |
| 1715377200 | 9.02 | 0.02 | 0.22 | 9.09 | 9.1199999 | 8.97 | 418339 |
| 1715290800 | 9 | 0.02 | 0.22 | 9 | 9.06 | 8.92 | 494322 |
| 1715204400 | 8.98 | 0.05 | 0.56 | 8.83 | 9.03 | 8.83 | 551260 |
| 1715118000 | 8.93 | 0.21 | 2.41 | 8.72 | 8.98 | 8.72 | 527311 |
| 1715031600 | 8.72 | 0.36 | 4.31 | 8.49 | 8.76 | 8.49 | 995324 |
| 1714772400 | 8.36 | 0.08 | 0.97 | 8.32 | 8.42 | 8.22 | 716800 |
| 1714686000 | 8.28 | -0.16 | -1.90 | 8.35 | 8.41 | 8.23 | 357797 |
| 1714599600 | 8.44 | 0.06 | 0.72 | 8.44 | 8.59 | 8.35 | 308367 |
| 1714513200 | 8.38 | -0.21 | -2.44 | 8.4 | 8.5399999 | 8.35 | 542652 |
| 1714426800 | 8.59 | -0.09 | -1.04 | 8.71 | 8.78 | 8.53 | 498024 |
| 1714167600 | 8.68 | 0.1 | 1.17 | 8.66 | 8.82 | 8.56 | 392946 |
| 1714081200 | 8.58 | 0.06 | 0.70 | 8.52 | 8.64 | 8.42 | 601082 |
| 1713994800 | 8.52 | -0.13 | -1.50 | 8.64 | 8.73 | 8.5 | 414047 |
| 1713908400 | 8.65 | 0.35 | 4.22 | 8.23 | 8.67 | 8.22 | 573036 |
| 1713822000 | 8.3 | -0.21 | -2.47 | 8.22 | 8.53 | 8.19 | 1202823 |
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
