We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 3.35135135135 | 9.25 | 10.4 | 9.25 | 93019 | 9.90280407 | CS |
| 4 | 0.38 | 4.1394335512 | 9.18 | 10.4 | 7.5905 | 75997 | 9.14490308 | CS |
| 12 | 2.6 | 37.3563218391 | 6.96 | 10.4 | 6.8335 | 50578 | 8.78073452 | CS |
| 26 | 4.59 | 92.3541247485 | 4.97 | 10.4 | 4.84 | 37434 | 7.90327744 | CS |
| 52 | 4.0433 | 73.2920042779 | 5.5167 | 10.4 | 4.48 | 23886 | 7.30048236 | CS |
| 156 | -2.69 | -21.9591836735 | 12.25 | 13.7219 | 4.47 | 21376 | 7.19831139 | CS |
| 260 | -2.69 | -21.9591836735 | 12.25 | 13.7219 | 4.47 | 21376 | 7.19831139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715898600 | 9.56 | -0.49 | -4.88 | 10.2 | 10.2 | 9.4725 | 59179 |
| 1715812200 | 10.05 | 0.19 | 1.93 | 9.97 | 10.18 | 9.71 | 59409 |
| 1715725800 | 9.86 | -0.42 | -4.09 | 10.28 | 10.35 | 9.8 | 77965 |
| 1715639400 | 10.28 | 0.7 | 7.31 | 9.71 | 10.4 | 9.7 | 151157 |
| 1715380200 | 9.58 | 0.21 | 2.24 | 9.56 | 9.7899999 | 9.39 | 150720 |
| 1715293800 | 9.3699999 | 0.12 | 1.30 | 9.25 | 9.629 | 9.25 | 25845 |
| 1715207400 | 9.25 | 0.14 | 1.54 | 9.11 | 9.88 | 9.11 | 85220 |
| 1715121000 | 9.11 | 0.59 | 6.92 | 8.57 | 9.32 | 8.5 | 85550 |
| 1715034600 | 8.52 | 0.91 | 11.96 | 8.35 | 9.02 | 8.35 | 420617 |
| 1714775400 | 7.61 | -0.69 | -8.31 | 8.14 | 8.2925 | 7.5905 | 57981 |
| 1714689000 | 8.3 | -0.12 | -1.43 | 8.34 | 8.59 | 8.2001 | 24547 |
| 1714602600 | 8.42 | -0.09 | -1.08 | 8.6 | 8.6 | 8.1103 | 27132 |
| 1714516200 | 8.5115 | -0.22 | -2.50 | 8.61 | 8.72 | 8.5 | 18512 |
| 1714429800 | 8.73 | -0.27 | -3.00 | 8.98 | 8.98 | 8.575 | 29765 |
| 1714170600 | 9 | -0.12 | -1.32 | 9.22 | 9.379 | 8.95 | 12867 |
| 1714084200 | 9.1199999 | 0.31 | 3.52 | 8.88 | 9.4 | 8.82 | 35567 |
| 1713997800 | 8.81 | -0.46 | -4.96 | 9.2899999 | 9.45 | 8.8 | 23952 |
| 1713911400 | 9.27 | -0.23 | -2.42 | 9.5399999 | 9.622 | 9.2015 | 18586 |
| 1713825000 | 9.5 | 0.19 | 2.04 | 9.22 | 9.705 | 9.07 | 166490 |
| 1713565800 | 9.31 | 0.03 | 0.32 | 9.3 | 9.4898 | 9.16 | 21771 |
| 1713479400 | 9.28 | 0.13 | 1.42 | 9.18 | 9.28 | 9.0142 | 26517 |
| 1713393000 | 9.15 | 0.01 | 0.11 | 9.24 | 9.24 | 8.8901 | 18321 |
| 1713306600 | 9.14 | 0.04 | 0.44 | 9.01 | 9.15 | 8.55 | 26015 |
| 1713220200 | 9.1 | 0.3 | 3.41 | 8.89 | 9.1 | 8.725 | 46813 |
| 1712961000 | 8.8 | -0.34 | -3.72 | 9.15 | 9.6499 | 8.7449999 | 95071 |
| 1712874600 | 9.14 | 0.41 | 4.70 | 8.78 | 9.15 | 8.5 | 29414 |
| 1712788200 | 8.73 | 0.02 | 0.23 | 8.64 | 8.85 | 8.56 | 29785 |
| 1712701800 | 8.71 | -0.28 | -3.11 | 9.08 | 9.08 | 8.36 | 45489 |
| 1712615400 | 8.99 | 0.01 | 0.11 | 9.0399999 | 9.31 | 8.74 | 54653 |
| 1712356200 | 8.98 | 0.08 | 0.90 | 8.83 | 9.295 | 8.83 | 54157 |
| 1712269800 | 8.9 | 0.03 | 0.34 | 8.97 | 9 | 8.7001 | 21459 |
| 1712183400 | 8.8699999 | -0.03 | -0.34 | 8.9 | 9.0158 | 8.73 | 42085 |
| 1712097000 | 8.9 | 0.23 | 2.65 | 8.75 | 8.9 | 8.7179 | 46045 |
| 1712010600 | 8.67 | 0.21 | 2.48 | 8.45 | 8.75 | 8.4 | 44995 |
| 1711665000 | 8.46 | 0.1 | 1.20 | 8.53 | 8.59 | 8.4001 | 17057 |
| 1711578600 | 8.36 | 0.02 | 0.24 | 8.41 | 8.6199999 | 8.19 | 19323 |
| 1711492200 | 8.34 | -0.26 | -3.02 | 8.11 | 8.68 | 8.11 | 28850 |
| 1711405800 | 8.6 | 0.1 | 1.18 | 8.75 | 9.05 | 8.47 | 33689 |
| 1711146600 | 8.5 | -0.07 | -0.82 | 8.51 | 8.72 | 8 | 22089 |
| 1711060200 | 8.57 | -0.23 | -2.61 | 8.83 | 9 | 8.57 | 21561 |
| 1710973800 | 8.8 | 0.28 | 3.29 | 8.49 | 8.8153 | 8.49 | 25290 |
| 1710887400 | 8.52 | -0.03 | -0.35 | 8.47 | 8.68 | 8.41 | 34921 |
| 1710801000 | 8.55 | 0.15 | 1.79 | 8.45 | 8.78 | 8.425 | 62792 |
| 1710541800 | 8.4 | 0.39 | 4.87 | 8.07 | 8.43 | 8.07 | 53757 |
| 1710455400 | 8.01 | -0.09 | -1.11 | 8.32 | 8.32 | 8 | 14461 |
| 1710369000 | 8.1 | 0.09 | 1.12 | 8.06 | 8.23 | 7.98 | 27099 |
| 1710282600 | 8.01 | 0.1 | 1.26 | 8 | 8.2714 | 7.8895 | 37980 |
| 1710196200 | 7.91 | -0.19 | -2.35 | 8 | 8.17 | 7.65 | 35707 |
| 1709940600 | 8.1 | 0.11 | 1.38 | 8.1 | 8.2363 | 8.05 | 14686 |
| 1709854200 | 7.99 | -0.22 | -2.68 | 8.3 | 8.3 | 7.9401 | 17669 |
| 1709767800 | 8.21 | 0.1 | 1.23 | 8.3 | 8.3257999 | 8.0304 | 39572 |
| 1709681400 | 8.11 | -0.14 | -1.70 | 8.25 | 8.35 | 8.05 | 47462 |
| 1709595000 | 8.25 | 0.23 | 2.87 | 8.09 | 8.4 | 8.02 | 62755 |
| 1709335800 | 8.02 | 0.45 | 5.94 | 7.62 | 8.05 | 7.5101 | 27993 |
| 1709249400 | 7.57 | -0.15 | -1.94 | 7.85 | 7.9331 | 7.44 | 24604 |
| 1709163000 | 7.72 | 0.01 | 0.13 | 7.74 | 7.79 | 7.5514 | 15150 |
| 1709076600 | 7.71 | -0.3 | -3.75 | 8.01 | 8.01 | 7.63 | 18493 |
| 1708990200 | 8.01 | 0.41 | 5.39 | 7.67 | 8.01 | 7.6 | 72108 |
| 1708731000 | 7.6 | 0.67 | 9.67 | 6.97 | 7.6 | 6.905 | 94614 |
| 1708644600 | 6.93 | -0.06 | -0.86 | 6.96 | 7.005 | 6.8335 | 42290 |
| 1708558200 | 6.99 | 0.03 | 0.43 | 6.95 | 7 | 6.85 | 55161 |
| 1708471800 | 6.96 | 0.02 | 0.29 | 6.97 | 7.005 | 6.9 | 28935 |
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
