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 | -0.02 | -0.240384615385 | 8.32 | 8.54 | 8.11 | 22110 | 8.39621649 | CS |
| 4 | -0.55 | -6.21468926554 | 8.85 | 9.3 | 8.11 | 19927 | 8.82524202 | CS |
| 12 | -1.97 | -19.182083739 | 10.27 | 10.9 | 8.11 | 26312 | 9.32741995 | CS |
| 26 | -0.25 | -2.92397660819 | 8.55 | 11.75 | 8 | 32470 | 9.71434128 | CS |
| 52 | 1.9 | 29.6875 | 6.4 | 11.75 | 5.39 | 24170 | 8.70725193 | CS |
| 156 | 5.8 | 232 | 2.5 | 11.75 | 1.97 | 18745 | 5.89717556 | CS |
| 260 | -0.7 | -7.77777777778 | 9 | 11.75 | 1.97 | 27038 | 6.09864742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 8.3 | -0.1 | -1.19 | 8.31 | 8.42 | 8.3 | 7357 |
| 1735069200 | 8.4 | 0.15 | 1.82 | 8.25 | 8.51 | 8.18 | 8022 |
| 1734993600 | 8.25 | -0.26 | -3.06 | 8.46 | 8.5399999 | 8.11 | 25634 |
| 1734734400 | 8.51 | 0.13 | 1.55 | 8.32 | 8.53 | 8.32 | 32674 |
| 1734648000 | 8.38 | -0.22 | -2.56 | 8.6 | 8.6199999 | 8.38 | 9691 |
| 1734561600 | 8.6 | -0.05 | -0.58 | 8.82 | 8.82 | 8.6 | 6598 |
| 1734475200 | 8.65 | 0.01 | 0.12 | 8.6199999 | 8.77 | 8.61 | 9888 |
| 1734388800 | 8.64 | -0.04 | -0.46 | 8.7 | 8.9 | 8.6 | 24030 |
| 1734129600 | 8.68 | -0.16 | -1.81 | 8.83 | 8.97 | 8.68 | 14155 |
| 1734043200 | 8.84 | 0.04 | 0.45 | 8.78 | 8.93 | 8.78 | 6920 |
| 1733956800 | 8.8 | 0.13 | 1.50 | 8.72 | 8.92 | 8.67 | 10802 |
| 1733870400 | 8.67 | 0.01 | 0.12 | 8.65 | 9.02 | 8.45 | 19234 |
| 1733784000 | 8.66 | -0.29 | -3.24 | 9.15 | 9.15 | 8.53 | 29126 |
| 1733524800 | 8.95 | -0.23 | -2.51 | 9.09 | 9.17 | 8.95 | 29625 |
| 1733438400 | 9.18 | -0.02 | -0.22 | 9.2 | 9.2 | 9.06 | 7916 |
| 1733352000 | 9.2 | -0.09 | -0.97 | 9.24 | 9.25 | 9.08 | 49865 |
| 1733265600 | 9.2899999 | 0.34 | 3.80 | 8.8699999 | 9.3 | 8.8699999 | 25572 |
| 1733179200 | 8.95 | -0.24 | -2.61 | 9.18 | 9.25 | 8.95 | 18571 |
| 1732920000 | 9.19 | 0.34 | 3.84 | 8.85 | 9.19 | 8.85 | 30361 |
| 1732833600 | 8.85 | -0.15 | -1.67 | 9.03 | 9.03 | 8.83 | 36513 |
| 1732747200 | 9 | 0.16 | 1.81 | 8.8699999 | 9 | 8.8 | 100348 |
| 1732660800 | 8.84 | -0.01 | -0.11 | 8.9 | 8.9 | 8.78 | 61144 |
| 1732574400 | 8.85 | 0.05 | 0.57 | 8.8699999 | 8.94 | 8.81 | 81891 |
| 1732315200 | 8.8 | -0.06 | -0.68 | 8.86 | 8.9 | 8.78 | 15711 |
| 1732228800 | 8.86 | 0.01 | 0.11 | 8.86 | 8.9 | 8.82 | 7956 |
| 1732142400 | 8.85 | 0 | 0.00 | 8.76 | 8.9 | 8.76 | 7574 |
| 1732056000 | 8.85 | 0.13 | 1.49 | 8.73 | 8.93 | 8.73 | 9801 |
| 1731969600 | 8.72 | -0.13 | -1.47 | 9 | 9.13 | 8.72 | 19360 |
| 1731710400 | 8.85 | -0.24 | -2.64 | 9.1 | 9.1 | 8.81 | 110104 |
| 1731624000 | 9.09 | -0.06 | -0.66 | 9.13 | 9.14 | 9.08 | 15021 |
| 1731537600 | 9.15 | 0.02 | 0.22 | 9.3 | 9.3 | 9.01 | 17884 |
| 1731451200 | 9.13 | 0.13 | 1.44 | 9.27 | 9.27 | 9 | 17073 |
| 1731364800 | 9 | -0.03 | -0.33 | 9 | 9.2 | 8.73 | 76139 |
| 1731105600 | 9.03 | -0.33 | -3.53 | 9.11 | 9.35 | 9.03 | 50772 |
| 1731019200 | 9.36 | -0.43 | -4.39 | 9.58 | 9.76 | 9.36 | 45722 |
| 1730932800 | 9.7899999 | -0.21 | -2.10 | 10.01 | 10.34 | 9.65 | 32928 |
| 1730846400 | 10 | 0.02 | 0.20 | 9.97 | 10.11 | 9.93 | 19894 |
| 1730760000 | 9.98 | 0.02 | 0.20 | 9.89 | 10.03 | 9.74 | 12013 |
| 1730497200 | 9.96 | -0.13 | -1.29 | 10.06 | 10.06 | 9.86 | 17463 |
| 1730410800 | 10.09 | 0.2 | 2.02 | 9.83 | 10.09 | 9.72 | 26050 |
| 1730324400 | 9.89 | -0.27 | -2.66 | 10.04 | 10.04 | 9.89 | 8022 |
| 1730238000 | 10.16 | 0.19 | 1.91 | 9.94 | 10.16 | 9.83 | 10485 |
| 1730151600 | 9.97 | -0.18 | -1.77 | 10.09 | 10.09 | 9.93 | 4203 |
| 1729892400 | 10.15 | 0.1 | 1.00 | 9.99 | 10.15 | 9.81 | 20096 |
| 1729806000 | 10.05 | 0.03 | 0.30 | 10.36 | 10.36 | 9.9 | 14423 |
| 1729719600 | 10.02 | -0.37 | -3.56 | 10.23 | 10.23 | 9.98 | 8187 |
| 1729633200 | 10.39 | 0.33 | 3.28 | 10.07 | 10.39 | 9.92 | 14904 |
| 1729546800 | 10.06 | -0.39 | -3.73 | 10.5 | 10.5 | 9.93 | 27185 |
| 1729287600 | 10.45 | 0.03 | 0.29 | 10.29 | 10.5 | 10.29 | 14180 |
| 1729201200 | 10.42 | -0.23 | -2.16 | 10.81 | 10.81 | 10.38 | 45339 |
| 1729114800 | 10.65 | 0.02 | 0.19 | 10.36 | 10.73 | 10.36 | 23600 |
| 1729028400 | 10.63 | 0.01 | 0.09 | 10.7 | 10.9 | 10.47 | 44623 |
| 1728682800 | 10.62 | 0.44 | 4.32 | 10.18 | 10.65 | 10.18 | 17611 |
| 1728596400 | 10.18 | 0 | 0.00 | 9.99 | 10.22 | 9.99 | 9991 |
| 1728510000 | 10.18 | -0.12 | -1.17 | 10.21 | 10.23 | 10.13 | 4344 |
| 1728423600 | 10.3 | 0 | 0.00 | 10.19 | 10.3 | 9.7899999 | 27726 |
| 1728337200 | 10.3 | -0.04 | -0.39 | 10.21 | 10.3 | 9.84 | 37536 |
| 1728078000 | 10.34 | -0.16 | -1.52 | 10.27 | 10.44 | 10.1 | 27311 |
| 1727991600 | 10.5 | 0.39 | 3.86 | 10.13 | 10.5 | 10.07 | 15337 |
| 1727905200 | 10.11 | -0.07 | -0.69 | 10.32 | 10.34 | 10.11 | 6955 |
| 1727818800 | 10.18 | -0.01 | -0.10 | 10.38 | 10.38 | 9.95 | 26155 |
| 1727732400 | 10.19 | -0.01 | -0.10 | 10.15 | 10.34 | 10.14 | 56499 |
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
