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 | 2.1 | 27.5590551181 | 7.62 | 10.23 | 7.42 | 1059726 | 8.6800454 | CS |
| 4 | 0.1 | 1.0395010395 | 9.62 | 10.23 | 7.42 | 730328 | 8.53750607 | CS |
| 12 | 0.81 | 9.09090909091 | 8.91 | 12.8337 | 7.42 | 819697 | 9.67213819 | CS |
| 26 | 3.65 | 60.1317957166 | 6.07 | 12.93 | 6.07 | 1042083 | 9.61960365 | CS |
| 52 | 1.82 | 23.0379746835 | 7.9 | 12.93 | 4.8 | 943106 | 9.01951734 | CS |
| 156 | -70.06 | -87.8164953622 | 79.78 | 96.88 | 4.8 | 895605 | 23.35245263 | CS |
| 260 | -18.92 | -66.061452514 | 28.64 | 99.83 | 4.8 | 822373 | 28.87922939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775700 | 9.72 | 0.45 | 4.85 | 9.7 | 10.23 | 9.44 | 846434 |
| 1714689300 | 9.27 | 0.09 | 0.98 | 9.3699999 | 9.49 | 8.96 | 639483 |
| 1714602900 | 9.18 | 1.42 | 18.30 | 8.51 | 9.96 | 8.43 | 2600124 |
| 1714516500 | 7.76 | -0.44 | -5.37 | 8 | 8.32 | 7.74 | 837179 |
| 1714430100 | 8.2 | 0.65 | 8.61 | 7.62 | 8.43 | 7.61 | 728880 |
| 1714170900 | 7.55 | -0.01 | -0.13 | 7.62 | 7.84 | 7.42 | 492964 |
| 1714084500 | 7.56 | -0.42 | -5.26 | 7.8 | 7.8 | 7.53 | 555366 |
| 1713998100 | 7.98 | -0.25 | -3.04 | 8.2 | 8.3699999 | 7.96 | 757592 |
| 1713911700 | 8.23 | 0.06 | 0.73 | 8.15 | 8.7573 | 8.15 | 448610 |
| 1713825300 | 8.17 | -0.14 | -1.68 | 8.46 | 8.47 | 8.005 | 480802 |
| 1713566100 | 8.31 | 0.24 | 2.97 | 8.01 | 8.34 | 7.98 | 500407 |
| 1713479700 | 8.07 | -0.21 | -2.54 | 8.3 | 8.5 | 8.06 | 665667 |
| 1713393300 | 8.28 | 0.43 | 5.48 | 7.98 | 8.42 | 7.91 | 2009569 |
| 1713306900 | 7.85 | -0.35 | -4.27 | 8.08 | 8.11 | 7.84 | 489996 |
| 1713220500 | 8.2 | -0.33 | -3.87 | 8.53 | 8.6 | 8 | 609497 |
| 1712961300 | 8.53 | -0.61 | -6.67 | 9.01 | 9.14 | 8.46 | 726174 |
| 1712874900 | 9.14 | -0.12 | -1.30 | 9.32 | 9.36 | 9.07 | 539117 |
| 1712788500 | 9.26 | -0.69 | -6.93 | 9.4 | 9.49 | 9.1425 | 547346 |
| 1712702100 | 9.95 | 0.42 | 4.41 | 9.59 | 10.15 | 9.59 | 424897 |
| 1712615700 | 9.53 | -0.1 | -1.04 | 9.68 | 9.77 | 9.53 | 275519 |
| 1712356500 | 9.63 | -0.17 | -1.73 | 9.68 | 9.94 | 9.51 | 365904 |
| 1712270100 | 9.8 | -0.24 | -2.39 | 10.19 | 10.3 | 9.7899999 | 650092 |
| 1712183700 | 10.04 | 0.09 | 0.90 | 9.84 | 10.15 | 9.805 | 533965 |
| 1712097300 | 9.95 | -0.37 | -3.59 | 10.01 | 10.01 | 9.72 | 567464 |
| 1712010900 | 10.32 | -0.27 | -2.55 | 10.6 | 10.71 | 10.06 | 552202 |
| 1711665300 | 10.59 | 0.07 | 0.67 | 10.51 | 11.1 | 10.26 | 696817 |
| 1711578900 | 10.52 | 0.95 | 9.93 | 9.71 | 10.54 | 9.43 | 743083 |
| 1711492500 | 9.57 | -0.15 | -1.54 | 9.96 | 10.06 | 9.552 | 577361 |
| 1711406100 | 9.72 | 0.18 | 1.89 | 9.53 | 9.98 | 9.53 | 419142 |
| 1711146900 | 9.5399999 | -0.38 | -3.83 | 9.83 | 9.93 | 9.47 | 539430 |
| 1711060500 | 9.92 | -0.1 | -1.00 | 10.17 | 10.57 | 9.91 | 663192 |
| 1710974100 | 10.02 | 0.17 | 1.73 | 9.8 | 10.2 | 9.38 | 657249 |
| 1710887700 | 9.85 | -0.04 | -0.40 | 9.89 | 10.13 | 9.73 | 502970 |
| 1710801300 | 9.89 | -0.25 | -2.47 | 10.1 | 10.24 | 9.77 | 768990 |
| 1710542100 | 10.14 | 0.17 | 1.71 | 9.86 | 10.4 | 9.86 | 2698207 |
| 1710455700 | 9.97 | -0.56 | -5.32 | 10.47 | 10.535 | 9.9 | 761677 |
| 1710369300 | 10.53 | -0.49 | -4.45 | 11.11 | 11.29 | 10.29 | 837968 |
| 1710282900 | 11.02 | -0.29 | -2.56 | 11.35 | 11.58 | 10.95 | 857178 |
| 1710196500 | 11.31 | -0.48 | -4.07 | 11.69 | 11.98 | 11.19 | 647464 |
| 1709940900 | 11.79 | -0.15 | -1.26 | 12.1 | 12.5289 | 11.12 | 679316 |
| 1709854500 | 11.94 | 0.22 | 1.88 | 11.81 | 12.23 | 11.41 | 692483 |
| 1709768100 | 11.72 | 0.12 | 1.03 | 11.88 | 11.97 | 11.325 | 667171 |
| 1709681700 | 11.6 | -0.48 | -3.97 | 11.97 | 12.04 | 11.26 | 829459 |
| 1709595300 | 12.08 | 0.07 | 0.58 | 12.36 | 12.37 | 11.41 | 1305371 |
| 1709336100 | 12.01 | 1.37 | 12.88 | 11.04 | 12.8337 | 10.88 | 2438443 |
| 1709249700 | 10.64 | 0.92 | 9.47 | 9.73 | 11.0899 | 8.23 | 3481785 |
| 1709163300 | 9.72 | 0.23 | 2.42 | 9.24 | 9.83 | 9.1453 | 1191217 |
| 1709076900 | 9.49 | 0.57 | 6.39 | 9 | 9.6 | 8.8802 | 978306 |
| 1708990500 | 8.92 | 0.63 | 7.60 | 8.23 | 8.95 | 8.21 | 810830 |
| 1708731300 | 8.2899999 | 0.02 | 0.24 | 8.27 | 8.44 | 8.08 | 366199 |
| 1708644900 | 8.27 | 0.03 | 0.36 | 8.27 | 8.36 | 8.085 | 522864 |
| 1708558500 | 8.24 | 0.01 | 0.12 | 8.25 | 8.32 | 7.86 | 556366 |
| 1708472100 | 8.23 | 0.1 | 1.23 | 7.93 | 8.3 | 7.93 | 641901 |
| 1708126500 | 8.13 | -0.37 | -4.35 | 8.3 | 8.34 | 8.07 | 481710 |
| 1708040100 | 8.5 | 0.21 | 2.53 | 8.2899999 | 8.6199999 | 8.2899999 | 602487 |
| 1707953700 | 8.2899999 | 0.33 | 4.15 | 8.18 | 8.35 | 7.92 | 824608 |
| 1707867300 | 7.96 | -1.11 | -12.24 | 8.4 | 8.63 | 7.83 | 798519 |
| 1707780900 | 9.07 | 0.29 | 3.30 | 8.7899999 | 9.09 | 8.67 | 941400 |
| 1707521700 | 8.78 | -0.04 | -0.45 | 8.91 | 9 | 8.645 | 505892 |
| 1707435300 | 8.82 | 0.12 | 1.38 | 8.73 | 8.935 | 8.53 | 560040 |
| 1707348900 | 8.7 | -0.3 | -3.33 | 8.99 | 8.99 | 8.66 | 715238 |
| 1707262500 | 9 | 0.44 | 5.14 | 8.5 | 9 | 8.395 | 673132 |
| 1707176100 | 8.56 | -0.16 | -1.83 | 8.48 | 8.68 | 8.35 | 554036 |
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
