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 | 0.58 | 7.10784313725 | 8.16 | 8.75 | 8.12 | 690995 | 8.34317708 | CS |
| 4 | -1.64 | -15.7996146435 | 10.38 | 10.42 | 8.12 | 934779 | 8.92462519 | CS |
| 12 | -0.88 | -9.14760914761 | 9.62 | 10.58 | 8.12 | 893085 | 9.36387387 | CS |
| 26 | -1.13 | -11.4488348531 | 9.87 | 10.58 | 8.12 | 919037 | 9.38817259 | CS |
| 52 | 1.33 | 17.9487179487 | 7.41 | 10.58 | 6.07 | 724449 | 8.85763143 | CS |
| 156 | -1.01 | -10.358974359 | 9.75 | 13.52 | 5.18 | 792798 | 8.4147906 | CS |
| 260 | -2.39 | -21.4734950584 | 11.13 | 19.59 | 5.18 | 809368 | 9.83197217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 8.48 | 0.05 | 0.59 | 8.39 | 8.49 | 8.33 | 582121 |
| 1732056000 | 8.43 | 0.08 | 0.96 | 8.43 | 8.48 | 8.34 | 755726 |
| 1731969600 | 8.35 | 0.2 | 2.45 | 8.4 | 8.46 | 8.3 | 1136463 |
| 1731710400 | 8.15 | -0.08 | -0.97 | 8.21 | 8.33 | 8.1199999 | 525335 |
| 1731624000 | 8.23 | -0.04 | -0.48 | 8.16 | 8.31 | 8.16 | 455332 |
| 1731537600 | 8.27 | -0.31 | -3.61 | 8.58 | 8.65 | 8.25 | 1219973 |
| 1731451200 | 8.58 | -0.05 | -0.58 | 8.57 | 8.68 | 8.38 | 1394177 |
| 1731364800 | 8.63 | -0.35 | -3.90 | 8.66 | 8.84 | 8.49 | 1368041 |
| 1731105600 | 8.98 | -0.01 | -0.11 | 8.89 | 9.02 | 8.86 | 1182072 |
| 1731019200 | 8.99 | 0.34 | 3.93 | 8.71 | 9.06 | 8.67 | 1519701 |
| 1730932800 | 8.65 | -0.15 | -1.70 | 8.44 | 8.74 | 8.31 | 792908 |
| 1730846400 | 8.8 | -0.05 | -0.56 | 8.93 | 9.15 | 8.78 | 1287555 |
| 1730760000 | 8.85 | -0.25 | -2.75 | 9.03 | 9.05 | 8.8 | 1225845 |
| 1730497200 | 9.1 | -0.74 | -7.52 | 9.52 | 9.52 | 8.8 | 2174559 |
| 1730410800 | 9.84 | -0.23 | -2.28 | 9.9 | 10.12 | 9.69 | 639198 |
| 1730324400 | 10.07 | -0.11 | -1.08 | 10.3 | 10.3 | 9.92 | 447000 |
| 1730238000 | 10.18 | 0.21 | 2.11 | 10.08 | 10.21 | 10.02 | 510965 |
| 1730151600 | 9.97 | -0.11 | -1.09 | 10.06 | 10.13 | 9.94 | 447781 |
| 1729892400 | 10.08 | -0.31 | -2.98 | 10.27 | 10.36 | 10.06 | 331010 |
| 1729806000 | 10.39 | 0.09 | 0.87 | 10.38 | 10.42 | 10.1 | 699811 |
| 1729719600 | 10.3 | -0.21 | -2.00 | 10.4 | 10.41 | 10.24 | 440355 |
| 1729633200 | 10.51 | 0.07 | 0.67 | 10.49 | 10.58 | 10.41 | 426947 |
| 1729546800 | 10.44 | 0.13 | 1.26 | 10.51 | 10.56 | 10.38 | 482806 |
| 1729287600 | 10.31 | 0.4 | 4.04 | 10.01 | 10.39 | 10.01 | 759424 |
| 1729201200 | 9.91 | 0.05 | 0.51 | 9.94 | 10 | 9.84 | 586585 |
| 1729114800 | 9.86 | -0.02 | -0.20 | 9.98 | 10.05 | 9.85 | 398147 |
| 1729028400 | 9.88 | 0.09 | 0.92 | 9.8 | 9.88 | 9.71 | 531153 |
| 1728682800 | 9.7899999 | 0.05 | 0.51 | 9.78 | 9.88 | 9.73 | 534295 |
| 1728596400 | 9.74 | 0.35 | 3.73 | 9.45 | 9.7899999 | 9.43 | 635498 |
| 1728510000 | 9.39 | -0.01 | -0.11 | 9.36 | 9.4 | 9.15 | 492113 |
| 1728423600 | 9.4 | -0.06 | -0.63 | 9.4 | 9.42 | 9.3 | 390254 |
| 1728337200 | 9.46 | -0.22 | -2.27 | 9.6199999 | 9.7899999 | 9.36 | 558006 |
| 1728078000 | 9.68 | -0.13 | -1.33 | 9.8 | 9.91 | 9.67 | 403250 |
| 1727991600 | 9.81 | 0.04 | 0.41 | 9.74 | 9.8699999 | 9.63 | 760012 |
| 1727905200 | 9.77 | -0.02 | -0.20 | 9.77 | 9.83 | 9.63 | 422081 |
| 1727818800 | 9.7899999 | 0.08 | 0.82 | 9.81 | 9.88 | 9.65 | 543948 |
| 1727732400 | 9.71 | -0.32 | -3.19 | 9.92 | 9.92 | 9.56 | 894687 |
| 1727473200 | 10.03 | -0.46 | -4.39 | 10.47 | 10.47 | 10.01 | 766574 |
| 1727386800 | 10.49 | 0.39 | 3.86 | 10.2 | 10.54 | 10.2 | 1463021 |
| 1727300400 | 10.1 | 0.05 | 0.50 | 10.06 | 10.2 | 10.02 | 901264 |
| 1727214000 | 10.05 | 0.39 | 4.04 | 9.74 | 10.18 | 9.67 | 964450 |
| 1727127600 | 9.66 | 0.02 | 0.21 | 9.46 | 9.86 | 9.45 | 1841559 |
| 1726868400 | 9.64 | 0.26 | 2.77 | 9.49 | 9.64 | 9.3699999 | 4452787 |
| 1726782000 | 9.38 | 0.14 | 1.52 | 9.42 | 9.42 | 9.2899999 | 1036478 |
| 1726695600 | 9.24 | -0.13 | -1.39 | 9.43 | 9.66 | 9.2 | 964225 |
| 1726609200 | 9.3699999 | 0.02 | 0.21 | 9.3 | 9.42 | 9.23 | 974673 |
| 1726522800 | 9.35 | -0.02 | -0.21 | 9.28 | 9.38 | 9.19 | 892297 |
| 1726263600 | 9.3699999 | -0.12 | -1.26 | 9.57 | 9.6199999 | 9.3 | 886800 |
| 1726177200 | 9.49 | 0.49 | 5.44 | 9.15 | 9.57 | 9.15 | 681702 |
| 1726090800 | 9 | -0.01 | -0.11 | 8.93 | 9.03 | 8.8 | 534271 |
| 1726004400 | 9.01 | 0.24 | 2.74 | 8.76 | 9.02 | 8.73 | 717823 |
| 1725918000 | 8.77 | 0.09 | 1.04 | 8.7 | 8.84 | 8.7 | 464588 |
| 1725658800 | 8.68 | -0.39 | -4.30 | 9.05 | 9.07 | 8.57 | 661231 |
| 1725572400 | 9.07 | 0.14 | 1.57 | 9.08 | 9.2 | 9.05 | 740826 |
| 1725486000 | 8.93 | -0.11 | -1.22 | 9.01 | 9.07 | 8.89 | 542627 |
| 1725399600 | 9.0399999 | -0.51 | -5.34 | 9.38 | 9.44 | 8.89 | 2088023 |
| 1725054000 | 9.55 | -0.11 | -1.14 | 9.63 | 9.7 | 9.52 | 479428 |
| 1724967600 | 9.66 | 0.05 | 0.52 | 9.6199999 | 9.71 | 9.6 | 1789177 |
| 1724881200 | 9.61 | -0.27 | -2.73 | 9.8 | 9.85 | 9.5 | 403204 |
| 1724794800 | 9.88 | -0.01 | -0.10 | 10 | 10.01 | 9.82 | 788387 |
| 1724708400 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1724449200 | 9.89 | -0.02 | -0.20 | 10.03 | 10.15 | 9.88 | 577027 |
| 1724362800 | 9.91 | -0.25 | -2.46 | 10.07 | 10.09 | 9.84 | 600077 |
| 1724276400 | 10.16 | 0.13 | 1.30 | 10.03 | 10.17 | 9.99 | 540389 |
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
