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 | -0.07 | -0.819672131148 | 8.54 | 8.97 | 8.42 | 59225 | 8.87064294 | CS |
| 4 | -0.79 | -8.5313174946 | 9.26 | 9.5 | 8.41 | 27740 | 8.88174812 | CS |
| 12 | -2.07 | -19.6394686907 | 10.54 | 11.38 | 8.41 | 33849 | 10.1318946 | CS |
| 26 | -1.32 | -13.4831460674 | 9.79 | 11.6 | 8.41 | 36860 | 10.62308194 | CS |
| 52 | 1.22 | 16.8275862069 | 7.25 | 11.6 | 7.06 | 43908 | 9.65654171 | CS |
| 156 | -3.71 | -30.4597701149 | 12.18 | 12.56 | 4.1 | 43659 | 7.86044288 | CS |
| 260 | -7.46 | -46.8298807282 | 15.93 | 18.18 | 4.1 | 49258 | 9.23914008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 8.61 | -0.14 | -1.60 | 8.75 | 8.75 | 8.42 | 44464 |
| 1736548800 | 8.75 | -0.12 | -1.35 | 8.83 | 8.83 | 8.75 | 4731 |
| 1736462400 | 8.8699999 | 0.01 | 0.11 | 8.63 | 8.9 | 8.6 | 21300 |
| 1736376000 | 8.86 | -0.08 | -0.89 | 8.74 | 8.97 | 8.73 | 43441 |
| 1736289600 | 8.94 | 0.39 | 4.56 | 8.5399999 | 8.94 | 8.5 | 182188 |
| 1736203200 | 8.55 | -0.14 | -1.61 | 8.61 | 8.67 | 8.49 | 18922 |
| 1735944000 | 8.69 | -0.01 | -0.11 | 8.74 | 8.81 | 8.67 | 4547 |
| 1735857600 | 8.7 | -0.17 | -1.92 | 8.85 | 8.9 | 8.66 | 10067 |
| 1735684800 | 8.8699999 | 0.17 | 1.95 | 8.52 | 8.97 | 8.52 | 47878 |
| 1735598400 | 8.7 | -0.22 | -2.47 | 8.41 | 8.8 | 8.41 | 10078 |
| 1735339200 | 8.92 | 0 | 0.00 | 8.84 | 8.98 | 8.84 | 8224 |
| 1735069200 | 8.92 | -0.02 | -0.22 | 8.94 | 8.98 | 8.84 | 5573 |
| 1734993600 | 8.94 | -0.16 | -1.76 | 9.08 | 9.1 | 8.7 | 17951 |
| 1734734400 | 9.1 | 0.05 | 0.55 | 9.0399999 | 9.19 | 8.75 | 15224 |
| 1734648000 | 9.05 | -0.06 | -0.66 | 9.24 | 9.27 | 8.96 | 15620 |
| 1734561600 | 9.11 | -0.29 | -3.09 | 9.32 | 9.5 | 9.11 | 13573 |
| 1734475200 | 9.4 | 0.03 | 0.32 | 9.26 | 9.44 | 9.26 | 7794 |
| 1734388800 | 9.3699999 | -0.27 | -2.80 | 9.23 | 9.6 | 9.23 | 24490 |
| 1734129600 | 9.64 | -0.03 | -0.31 | 9.68 | 9.68 | 9.56 | 65308 |
| 1734043200 | 9.67 | -0.11 | -1.12 | 9.77 | 9.77 | 9.66 | 6528 |
| 1733956800 | 9.78 | -0.12 | -1.21 | 9.91 | 9.91 | 9.74 | 35321 |
| 1733870400 | 9.9 | -0.1 | -1.00 | 9.96 | 9.99 | 9.9 | 36145 |
| 1733784000 | 10 | -0.02 | -0.20 | 10.02 | 10.07 | 9.8699999 | 26809 |
| 1733524800 | 10.02 | 0.01 | 0.10 | 9.82 | 10.04 | 9.8 | 14881 |
| 1733438400 | 10.01 | -0.09 | -0.89 | 9.64 | 10.18 | 9.64 | 11004 |
| 1733352000 | 10.1 | 0.03 | 0.30 | 10.03 | 10.1 | 9.97 | 11420 |
| 1733265600 | 10.07 | -0.01 | -0.10 | 10 | 10.16 | 9.97 | 15549 |
| 1733179200 | 10.08 | 0.03 | 0.30 | 9.97 | 10.08 | 9.97 | 6751 |
| 1732920000 | 10.05 | 0 | 0.00 | 10.03 | 10.08 | 10 | 11221 |
| 1732833600 | 10.05 | 0 | 0.00 | 10.02 | 10.05 | 9.98 | 5651 |
| 1732747200 | 10.05 | 0.05 | 0.50 | 10 | 10.14 | 10 | 11670 |
| 1732660800 | 10 | 0.01 | 0.10 | 9.99 | 10.08 | 9.7899999 | 15651 |
| 1732574400 | 9.99 | 0.15 | 1.52 | 9.51 | 10.05 | 9.51 | 26566 |
| 1732315200 | 9.84 | -0.31 | -3.05 | 10.25 | 10.26 | 9.6 | 60262 |
| 1732228800 | 10.15 | -0.2 | -1.93 | 10.33 | 10.42 | 10.13 | 9406 |
| 1732142400 | 10.35 | -0.13 | -1.24 | 10.6 | 10.6 | 10.32 | 24042 |
| 1732056000 | 10.48 | 0.02 | 0.19 | 10.34 | 10.49 | 10.34 | 13211 |
| 1731969600 | 10.46 | -0.31 | -2.88 | 10.67 | 10.67 | 10.38 | 230550 |
| 1731710400 | 10.77 | -0.33 | -2.97 | 11.08 | 11.08 | 10.74 | 88551 |
| 1731624000 | 11.1 | -0.07 | -0.63 | 11.19 | 11.19 | 11.03 | 43600 |
| 1731537600 | 11.17 | 0.12 | 1.09 | 11.08 | 11.17 | 10.97 | 16093 |
| 1731451200 | 11.05 | 0.53 | 5.04 | 10.46 | 11.05 | 10.46 | 27773 |
| 1731364800 | 10.52 | -0.05 | -0.47 | 10.59 | 10.68 | 10.5 | 15627 |
| 1731105600 | 10.57 | -0.32 | -2.94 | 10.7 | 10.71 | 10.45 | 30650 |
| 1731019200 | 10.89 | -0.36 | -3.20 | 11.08 | 11.19 | 10.77 | 348751 |
| 1730932800 | 11.25 | -0.08 | -0.71 | 11.32 | 11.32 | 11.12 | 26743 |
| 1730846400 | 11.33 | 0.33 | 3.00 | 10.975 | 11.35 | 10.9 | 30104 |
| 1730760000 | 11 | -0.03 | -0.27 | 10.6 | 11.01 | 10.6 | 4590 |
| 1730497200 | 11.03 | 0.05 | 0.46 | 10.96 | 11.04 | 10.68 | 5300 |
| 1730410800 | 10.98 | -0.02 | -0.18 | 10.84 | 11.13 | 10.84 | 26598 |
| 1730324400 | 11 | -0.05 | -0.45 | 11 | 11.02 | 10.99 | 2070 |
| 1730238000 | 11.05 | -0.33 | -2.90 | 10.79 | 11.09 | 10.79 | 11915 |
| 1730151600 | 11.38 | 0.63 | 5.86 | 10.67 | 11.38 | 10.67 | 36479 |
| 1729892400 | 10.75 | -0.06 | -0.56 | 10.79 | 10.79 | 10.68 | 7350 |
| 1729806000 | 10.81 | 0.34 | 3.25 | 10.49 | 10.81 | 10.49 | 3663 |
| 1729719600 | 10.47 | -0.04 | -0.38 | 10.46 | 10.53 | 10.4 | 29422 |
| 1729633200 | 10.51 | -0.23 | -2.14 | 10.54 | 10.66 | 10.47 | 40086 |
| 1729546800 | 10.74 | -0.11 | -1.01 | 10.83 | 10.83 | 10.72 | 62873 |
| 1729287600 | 10.85 | 0 | 0.00 | 10.85 | 10.9 | 10.65 | 158692 |
| 1729201200 | 10.85 | 0.05 | 0.46 | 10.77 | 10.9 | 10.66 | 44789 |
| 1729114800 | 10.8 | -0.08 | -0.74 | 10.86 | 10.86 | 10.65 | 11115 |
| 1729028400 | 10.88 | -0.15 | -1.36 | 11.01 | 11.01 | 10.76 | 114243 |
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
