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 | 0.26 | 3.04093567251 | 8.55 | 9.405 | 8.55 | 1553531 | 9.05019165 | CS |
| 4 | -1.37 | -13.4577603143 | 10.18 | 10.34 | 7.13 | 2906284 | 8.37140069 | CS |
| 12 | -3.34 | -27.4897119342 | 12.15 | 12.81 | 6.68 | 2670087 | 8.83506911 | CS |
| 26 | -5.51 | -38.4776536313 | 14.32 | 15.66 | 6.68 | 1997296 | 10.61259599 | CS |
| 52 | -5.13 | -36.8005738881 | 13.94 | 19.48 | 6.68 | 1810777 | 12.27809553 | CS |
| 156 | -38.01 | -81.1832550192 | 46.82 | 55.78 | 6.68 | 1459538 | 22.62267573 | CS |
| 260 | -43.19 | -83.0576923077 | 52 | 59 | 6.68 | 1420671 | 30.41190439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 8.88 | -0.32 | -3.48 | 9.1199999 | 9.16 | 8.76 | 1149870 |
| 1713998400 | 9.2 | -0.04 | -0.43 | 9.17 | 9.27 | 9 | 1083456 |
| 1713912000 | 9.24 | 0.15 | 1.65 | 9.08 | 9.405 | 9.06 | 1245390 |
| 1713825600 | 9.09 | 0.25 | 2.83 | 8.89 | 9.22 | 8.865 | 2794006 |
| 1713566400 | 8.84 | 0.25 | 2.91 | 8.55 | 8.93 | 8.55 | 1494934 |
| 1713480000 | 8.59 | 0.36 | 4.37 | 8.24 | 8.7 | 8.24 | 2836948 |
| 1713393600 | 8.23 | 0.02 | 0.24 | 8.32 | 8.405 | 8.2 | 3378679 |
| 1713307200 | 8.21 | -0.09 | -1.08 | 8.25 | 8.27 | 8.005 | 1487272 |
| 1713220800 | 8.3 | 0.2 | 2.47 | 8.09 | 8.43 | 8.09 | 1547760 |
| 1712961600 | 8.1 | -0.2 | -2.41 | 8.21 | 8.31 | 8.025 | 1704752 |
| 1712875200 | 8.3 | -0.3 | -3.49 | 8.695 | 8.83 | 8.285 | 2375605 |
| 1712788800 | 8.6 | -0.25 | -2.82 | 8.55 | 8.6199999 | 8.1649999 | 3224155 |
| 1712702400 | 8.85 | 0.76 | 9.39 | 8.07 | 8.85 | 7.95 | 2938286 |
| 1712616000 | 8.09 | 0.23 | 2.93 | 7.9 | 8.27 | 7.87 | 2559145 |
| 1712356800 | 7.86 | 0.21 | 2.75 | 7.61 | 7.935 | 7.13 | 5702165 |
| 1712270400 | 7.65 | -0.49 | -6.02 | 8.19 | 8.52 | 7.465 | 6734403 |
| 1712184000 | 8.14 | -0.21 | -2.51 | 8.22 | 8.58 | 8.005 | 4966977 |
| 1712097600 | 8.35 | -0.76 | -8.34 | 9.05 | 9.095 | 8.175 | 3733171 |
| 1712011200 | 9.11 | -0.94 | -9.35 | 10.18 | 10.34 | 9.1 | 4262418 |
| 1711665600 | 10.05 | 0.58 | 6.12 | 9.76 | 10.25 | 9.715 | 2328766 |
| 1711579200 | 9.47 | 0.18 | 1.94 | 9.4 | 9.5399999 | 9.32 | 1358477 |
| 1711492800 | 9.2899999 | -0.04 | -0.43 | 9.4 | 9.5368 | 9.255 | 861999 |
| 1711406400 | 9.33 | 0.27 | 2.98 | 9.21 | 9.675 | 9.175 | 1941600 |
| 1711147200 | 9.06 | -0.05 | -0.55 | 9.1 | 9.53 | 9 | 1629672 |
| 1711060800 | 9.11 | 0.21 | 2.36 | 8.7 | 9.225 | 8.7 | 1858725 |
| 1710974400 | 8.9 | 0.2 | 2.30 | 8.935 | 9.28 | 8.64 | 2702151 |
| 1710888000 | 8.7 | -0.28 | -3.12 | 8.91 | 9.19 | 8.69 | 2427629 |
| 1710801600 | 8.98 | 0.02 | 0.22 | 8.96 | 9.39 | 8.77 | 2558991 |
| 1710542400 | 8.96 | -0.06 | -0.67 | 8.9 | 9.25 | 8.795 | 3050328 |
| 1710456000 | 9.02 | -0.33 | -3.53 | 9.36 | 9.41 | 8.84 | 2522698 |
| 1710369600 | 9.35 | 0.45 | 5.06 | 9.07 | 9.63 | 9.07 | 1190284 |
| 1710283200 | 8.9 | -0.71 | -7.39 | 9.57 | 9.6499 | 8.82 | 1542682 |
| 1710196800 | 9.61 | 0.41 | 4.46 | 9.09 | 9.805 | 9.08 | 1763166 |
| 1709941200 | 9.2 | 0.58 | 6.73 | 8.71 | 9.23 | 8.6903 | 1468788 |
| 1709854800 | 8.6199999 | 0.31 | 3.73 | 8.31 | 8.69 | 8.31 | 1008770 |
| 1709768400 | 8.31 | -0.13 | -1.54 | 8.49 | 8.5337 | 8.21 | 1380686 |
| 1709682000 | 8.44 | 0.03 | 0.36 | 8.35 | 8.57 | 8.28 | 1525861 |
| 1709595600 | 8.41 | -0.34 | -3.89 | 8.71 | 8.78 | 8.38 | 1266720 |
| 1709336400 | 8.75 | -0.08 | -0.91 | 8.84 | 8.85 | 8.585 | 1726409 |
| 1709250000 | 8.83 | 0.14 | 1.61 | 8.75 | 9.0299 | 8.75 | 1692278 |
| 1709163600 | 8.69 | -0.07 | -0.80 | 8.6 | 8.795 | 8.6 | 1130428 |
| 1709077200 | 8.76 | 0.07 | 0.81 | 8.8 | 8.925 | 8.605 | 1147495 |
| 1708990800 | 8.69 | 0.02 | 0.23 | 8.73 | 8.95 | 8.4924 | 1465734 |
| 1708731600 | 8.67 | 0.17 | 2.00 | 8.49 | 8.8 | 8.49 | 1892642 |
| 1708645200 | 8.5 | 0.12 | 1.43 | 8.53 | 8.7449999 | 8.35 | 2317064 |
| 1708558800 | 8.38 | 0.12 | 1.45 | 8.21 | 8.39 | 8.1 | 2982251 |
| 1708472400 | 8.26 | 0.19 | 2.35 | 8.13 | 8.65 | 7.99 | 6007496 |
| 1708126800 | 8.07 | 0.04 | 0.50 | 8.07 | 8.32 | 7.82 | 7180727 |
| 1708040400 | 8.03 | -3.72 | -31.66 | 9.05 | 9.15 | 6.68 | 22315570 |
| 1707954000 | 11.75 | -0.05 | -0.42 | 11.94 | 12.0899 | 11.565 | 1814540 |
| 1707867600 | 11.8 | -0.79 | -6.27 | 12.2 | 12.41 | 11.67 | 1978822 |
| 1707781200 | 12.59 | 0.52 | 4.31 | 12.18 | 12.69 | 12.18 | 1598052 |
| 1707522000 | 12.07 | -0.29 | -2.35 | 12.4 | 12.62 | 11.945 | 1361336 |
| 1707435600 | 12.36 | 0.73 | 6.28 | 12.11 | 12.81 | 11.9 | 3639450 |
| 1707349200 | 11.63 | 0.09 | 0.78 | 11.63 | 11.74 | 11.39 | 884564 |
| 1707262800 | 11.54 | 0.25 | 2.21 | 11.23 | 11.58 | 10.94 | 1039989 |
| 1707176400 | 11.29 | -0.49 | -4.16 | 11.89 | 12.03 | 11.28 | 1413779 |
| 1706917200 | 11.78 | -0.67 | -5.38 | 12.15 | 12.17 | 11.55 | 1669039 |
| 1706830800 | 12.45 | 0.4 | 3.32 | 12.23 | 12.52 | 12.07 | 957752 |
| 1706744400 | 12.05 | -0.11 | -0.90 | 12.24 | 12.52 | 12.05 | 1412384 |
| 1706658000 | 12.16 | -0.32 | -2.56 | 12.34 | 12.355 | 12.16 | 599699 |
| 1706571600 | 12.48 | 0.05 | 0.40 | 12.36 | 12.5 | 12.22 | 635275 |
| 1706312400 | 12.43 | -0.14 | -1.11 | 12.7 | 12.9 | 12.43 | 602909 |
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
