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 | 0.2825 | 3.4801355097 | 8.1175 | 8.73 | 7.99 | 245817 | 8.50244917 | DR |
| 4 | -0.5275 | -5.90870904509 | 8.9275 | 9.4267 | 7.69 | 101428 | 8.53562953 | DR |
| 12 | -0.99 | -10.5431309904 | 9.39 | 9.82 | 7.69 | 100735 | 9.06647086 | DR |
| 26 | -1.54 | -15.4929577465 | 9.94 | 10.9 | 7.69 | 62467 | 9.29119772 | DR |
| 52 | -3.21 | -27.6485788114 | 11.61 | 12.21 | 7.69 | 37469 | 9.34436819 | DR |
| 156 | -7.1 | -45.8064516129 | 15.5 | 15.5 | 7.69 | 29586 | 9.70971011 | DR |
| 260 | -2.83 | -25.2003561888 | 11.23 | 15.5 | 7.69 | 29191 | 9.73026675 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727904000 | 8.4 | -0.13 | -1.52 | 8.53 | 8.644 | 8.31 | 36766 |
| 1727818140 | 8.53 | 0.01 | 0.15 | 8.505 | 8.6925 | 8.39 | 536827 |
| 1727731380 | 8.517 | 0.08 | 0.91 | 8.589 | 8.589 | 8.4 | 503511 |
| 1727472000 | 8.44 | 0.04 | 0.48 | 8.4225 | 8.73 | 8.4225 | 139575 |
| 1727386200 | 8.4 | 0.41 | 5.13 | 8.4324999 | 8.59 | 8.4 | 28778 |
| 1727299200 | 7.99 | -0.17 | -2.08 | 8.1175 | 8.25 | 7.99 | 20396 |
| 1727212800 | 8.16 | 0.14 | 1.75 | 8.145 | 8.235 | 8.03 | 16506 |
| 1727126940 | 8.02 | -0.27 | -3.26 | 8.255 | 8.43 | 8.01 | 43849 |
| 1726867200 | 8.2899999 | -0.24 | -2.81 | 8.28 | 8.42 | 8.23 | 20784 |
| 1726781220 | 8.53 | 0.43 | 5.31 | 8.375 | 8.53 | 8.33 | 23584 |
| 1726694460 | 8.1 | -0.33 | -3.91 | 7.936 | 8.14 | 7.69 | 16724 |
| 1726608240 | 8.43 | -0.05 | -0.59 | 8.4 | 8.6126 | 8.25 | 18510 |
| 1726521720 | 8.48 | -0.3 | -3.42 | 8.655 | 8.7 | 8.41 | 409736 |
| 1726262940 | 8.78 | -0.57 | -6.10 | 9.2 | 9.2 | 8.49 | 87573 |
| 1726176540 | 9.35 | 0.2 | 2.19 | 9.1925 | 9.4267 | 9.145 | 39948 |
| 1726090140 | 9.15 | 0.26 | 2.92 | 8.955 | 9.25 | 8.9 | 18534 |
| 1726003500 | 8.89 | -0.19 | -2.09 | 8.925 | 9.0764 | 8.737 | 26750 |
| 1725917160 | 9.08 | 0.2 | 2.25 | 8.99 | 9.17 | 8.94 | 32822 |
| 1725658020 | 8.88 | 0.08 | 0.91 | 8.8825 | 8.922 | 8.8699999 | 28087 |
| 1725571440 | 8.8 | -0.04 | -0.44 | 8.96 | 9.15 | 8.8 | 8877 |
| 1725485040 | 8.839 | -0.31 | -3.40 | 8.9275 | 9.084 | 8.78 | 7180 |
| 1725398880 | 9.15 | -0.36 | -3.79 | 9.02 | 9.1925 | 8.88 | 14595 |
| 1725053340 | 9.51 | 0.14 | 1.49 | 9.3999 | 9.51 | 9.081 | 788448 |
| 1724966400 | 9.3699999 | 0.12 | 1.30 | 9.27 | 9.44 | 9.175 | 2504700 |
| 1724880360 | 9.25 | -0.25 | -2.63 | 9.1789 | 9.4 | 9.07 | 4263 |
| 1724794080 | 9.5 | 0.37 | 4.05 | 9.313 | 9.5 | 9.313 | 751 |
| 1724707740 | 9.13 | 0.14 | 1.56 | 9.1 | 9.13 | 8.9 | 2827 |
| 1724448480 | 8.99 | -0.19 | -2.07 | 8.955 | 8.99 | 8.955 | 2058 |
| 1724362140 | 9.18 | 0.08 | 0.88 | 8.945 | 9.18 | 8.82 | 1961 |
| 1724275380 | 9.1 | 0.17 | 1.90 | 8.92 | 9.1 | 8.5967 | 4098 |
| 1724188800 | 8.93 | -0.22 | -2.40 | 8.91 | 8.93 | 8.9 | 1353 |
| 1724102880 | 9.15 | -0.11 | -1.19 | 8.975 | 9.16 | 8.975 | 4760 |
| 1723843740 | 9.26 | 0.06 | 0.65 | 8.81 | 9.26 | 8.63 | 14366 |
| 1723756860 | 9.2 | 0.36 | 4.13 | 8.82 | 9.2 | 8.82 | 435 |
| 1723670820 | 8.835 | 0.01 | 0.06 | 8.84 | 8.84 | 8.7795 | 2025 |
| 1723584360 | 8.83 | 0.22 | 2.56 | 8.77 | 9.006 | 8.77 | 1668 |
| 1723497900 | 8.61 | -0.13 | -1.43 | 8.57 | 8.89 | 8.5048 | 2969 |
| 1723238400 | 8.735 | 0.54 | 6.52 | 8.4 | 8.9544 | 8.4 | 4461 |
| 1723152000 | 8.2 | -0.73 | -8.17 | 8.59 | 8.622 | 8.2 | 2750 |
| 1723065720 | 8.93 | 0.08 | 0.96 | 8.84 | 8.97 | 8.635 | 5006 |
| 1722979800 | 8.845 | -0.16 | -1.72 | 8.724 | 9.0399999 | 8.41 | 11233 |
| 1722893340 | 9 | 0.27 | 3.09 | 8.5001 | 9.0399999 | 8.22 | 8598 |
| 1722634140 | 8.73 | -0.18 | -2.02 | 8.627 | 9.13 | 8.627 | 162746 |
| 1722547620 | 8.91 | -0.18 | -1.98 | 8.8 | 8.98 | 8.51 | 12587 |
| 1722461340 | 9.09 | -0.04 | -0.38 | 9.2449999 | 9.41 | 9.0359 | 280641 |
| 1722374820 | 9.125 | -0.38 | -3.95 | 8.7525 | 9.2 | 8.75 | 20733 |
| 1722288180 | 9.5 | 0.07 | 0.74 | 9.2 | 9.5 | 9.05 | 12059 |
| 1722029100 | 9.43 | 0.15 | 1.62 | 9.455 | 9.455 | 9.3859999 | 2005 |
| 1721942400 | 9.28 | 0.02 | 0.24 | 9.265 | 9.72 | 8.82 | 4698 |
| 1721856480 | 9.2579999 | 0.11 | 1.18 | 8.8855 | 9.276 | 8.85 | 1076 |
| 1721770140 | 9.15 | -0.08 | -0.87 | 9.16 | 9.22 | 8.95 | 2964 |
| 1721683740 | 9.23 | -0.11 | -1.18 | 9.24 | 9.462 | 9.23 | 2288 |
| 1721424180 | 9.34 | 0.16 | 1.72 | 9.1975 | 9.4125 | 9.1975 | 2372 |
| 1721337960 | 9.182 | -0.15 | -1.59 | 9.28 | 9.41 | 9.182 | 3702 |
| 1721251320 | 9.33 | -0.2 | -2.05 | 9.555 | 9.555 | 9.305 | 1605 |
| 1721164920 | 9.525 | -0.02 | -0.16 | 9.25 | 9.525 | 9.25 | 615 |
| 1721078940 | 9.5399999 | 0.03 | 0.32 | 9.5399999 | 9.5399999 | 9.5399999 | 723 |
| 1720819200 | 9.51 | -0.3 | -3.06 | 9.388 | 9.82 | 9.388 | 1776 |
| 1720733280 | 9.81 | 0.78 | 8.61 | 9.4525 | 9.81 | 9.28 | 12612 |
| 1720646880 | 9.0325 | -0.15 | -1.65 | 9.39 | 9.39 | 9.0325 | 6277 |
| 1720560540 | 9.184 | -0.27 | -2.81 | 9.25 | 9.446 | 9.05 | 6293 |
| 1720473600 | 9.45 | -0.1 | -1.05 | 9.625 | 9.625 | 9.342 | 3395 |
| 1720214640 | 9.55 | 0.05 | 0.57 | 9.75 | 9.75 | 9.55 | 2192 |
| 1720041000 | 9.4957 | 0.7 | 7.91 | 9.65 | 9.65 | 9.3325 | 2612 |
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
