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 | -0.17 | -1.83982683983 | 9.24 | 9.52 | 8.95 | 239331 | 9.2437135 | CS |
| 4 | -1.27 | -12.2823984526 | 10.34 | 10.395 | 8.6 | 245074 | 9.15500187 | CS |
| 12 | -0.96 | -9.57128614158 | 10.03 | 11.42 | 8.6 | 350873 | 9.87847333 | CS |
| 26 | 1.93 | 27.0308123249 | 7.14 | 11.42 | 7.035 | 375815 | 9.76146545 | CS |
| 52 | -0.13 | -1.41304347826 | 9.2 | 11.42 | 5.975 | 449148 | 8.65903936 | CS |
| 156 | -21.71 | -70.5328135153 | 30.78 | 38.66 | 5.82 | 614960 | 14.7872495 | CS |
| 260 | -12.33 | -57.6168224299 | 21.4 | 39.6106 | 5.82 | 634535 | 18.05603037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 9.31 | 0.03 | 0.32 | 9.31 | 9.35 | 9.21 | 204672 |
| 1714170900 | 9.28 | 0.13 | 1.42 | 9.2 | 9.41 | 9.2 | 137925 |
| 1714084500 | 9.15 | -0.11 | -1.19 | 9.16 | 9.2 | 9.0399999 | 295286 |
| 1713998100 | 9.26 | 0 | 0.00 | 9.22 | 9.2899999 | 9.1 | 253788 |
| 1713911700 | 9.26 | 0.03 | 0.33 | 9.24 | 9.52 | 9.22 | 304986 |
| 1713825300 | 9.23 | 0.23 | 2.56 | 9.01 | 9.26 | 8.97 | 271508 |
| 1713566100 | 9 | 0.23 | 2.62 | 8.68 | 9 | 8.68 | 192459 |
| 1713479700 | 8.77 | 0.13 | 1.50 | 8.65 | 8.845 | 8.65 | 226031 |
| 1713393300 | 8.64 | -0.06 | -0.69 | 8.78 | 8.78 | 8.63 | 167190 |
| 1713306900 | 8.7 | -0.07 | -0.80 | 8.68 | 8.82 | 8.66 | 215397 |
| 1713220500 | 8.77 | 0.02 | 0.23 | 8.75 | 8.89 | 8.75 | 235574 |
| 1712961300 | 8.75 | -0.19 | -2.13 | 8.86 | 8.86 | 8.6 | 219596 |
| 1712874900 | 8.94 | 0.18 | 2.05 | 8.8 | 9.05 | 8.72 | 267377 |
| 1712788500 | 8.76 | -0.41 | -4.47 | 9 | 9.0399999 | 8.67 | 341247 |
| 1712702100 | 9.17 | -0.04 | -0.43 | 9.19 | 9.38 | 9.17 | 239493 |
| 1712615700 | 9.21 | -0.15 | -1.60 | 9.45 | 9.53 | 9.2 | 272879 |
| 1712356500 | 9.36 | -0.11 | -1.16 | 9.3699999 | 9.55 | 9.3 | 295036 |
| 1712270100 | 9.47 | -0.33 | -3.37 | 9.98 | 10.15 | 9.47 | 260634 |
| 1712183700 | 9.8 | -0.27 | -2.68 | 9.96 | 9.99 | 9.71 | 269242 |
| 1712097300 | 10.07 | -0.47 | -4.46 | 10.34 | 10.395 | 9.95 | 231164 |
| 1712010900 | 10.54 | -0.29 | -2.68 | 10.8 | 10.9 | 10.54 | 215005 |
| 1711665300 | 10.83 | -0.09 | -0.82 | 10.88 | 11.02 | 10.7 | 558051 |
| 1711578900 | 10.92 | 0.12 | 1.11 | 10.89 | 11 | 10.82 | 338759 |
| 1711492500 | 10.8 | -0.29 | -2.61 | 11.1 | 11.22 | 10.63 | 364041 |
| 1711406100 | 11.09 | 0.33 | 3.07 | 10.93 | 11.42 | 10.9 | 324928 |
| 1711146900 | 10.76 | -0.21 | -1.91 | 10.92 | 10.92 | 10.681 | 289369 |
| 1711060500 | 10.97 | 0.18 | 1.67 | 10.85 | 11.074 | 10.64 | 497201 |
| 1710974100 | 10.79 | 0.42 | 4.05 | 10.35 | 10.8 | 10.35 | 388491 |
| 1710887700 | 10.37 | 0.01 | 0.10 | 10.24 | 10.4 | 10.08 | 210713 |
| 1710801300 | 10.36 | 0.13 | 1.27 | 10.27 | 10.52 | 10.04 | 442792 |
| 1710542100 | 10.23 | 0.08 | 0.79 | 10.07 | 10.37 | 10.03 | 277194 |
| 1710455700 | 10.15 | -0.21 | -2.03 | 10.3 | 10.31 | 10.03 | 200740 |
| 1710369300 | 10.36 | 0.02 | 0.19 | 10.35 | 10.6 | 10.33 | 185803 |
| 1710282900 | 10.34 | 0.14 | 1.37 | 10.25 | 10.64 | 10.2 | 213651 |
| 1710196500 | 10.2 | -0.02 | -0.20 | 10.19 | 10.27 | 10.15 | 142462 |
| 1709940900 | 10.22 | 0.11 | 1.09 | 10.15 | 10.33 | 10.14 | 191267 |
| 1709854500 | 10.11 | 0.14 | 1.40 | 10.07 | 10.29 | 10.06 | 232936 |
| 1709768100 | 9.97 | 0.06 | 0.61 | 9.94 | 10.03 | 9.83 | 177166 |
| 1709681700 | 9.91 | -0.12 | -1.20 | 9.93 | 10.14 | 9.85 | 202574 |
| 1709595300 | 10.03 | -0.24 | -2.34 | 10.29 | 10.305 | 9.8699999 | 342266 |
| 1709336100 | 10.27 | -0.15 | -1.44 | 10.4 | 10.4 | 10.03 | 375589 |
| 1709249700 | 10.42 | 0.29 | 2.86 | 10.36 | 10.51 | 10.31 | 278587 |
| 1709163300 | 10.13 | -0.17 | -1.65 | 10.25 | 10.375 | 10.05 | 330695 |
| 1709076900 | 10.3 | 0.27 | 2.69 | 10.09 | 10.53 | 10.09 | 359554 |
| 1708990500 | 10.03 | -0.07 | -0.69 | 10.04 | 10.2299 | 10 | 277427 |
| 1708731300 | 10.1 | -0.15 | -1.46 | 10.25 | 10.3 | 9.92 | 314421 |
| 1708644900 | 10.25 | -0.14 | -1.30 | 10.31 | 10.48 | 9.95 | 706594 |
| 1708558500 | 10.385 | -0.01 | -0.05 | 10.35 | 10.51 | 10.2 | 634047 |
| 1708472100 | 10.39 | 0.69 | 7.11 | 9.61 | 10.45 | 9.4819 | 655501 |
| 1708126500 | 9.7 | -0.3 | -3.00 | 9.9 | 9.9 | 9.65 | 516402 |
| 1708040100 | 10 | 0.35 | 3.63 | 9.74 | 10.16 | 9.6314 | 481924 |
| 1707953700 | 9.65 | 0.52 | 5.70 | 9.2899999 | 9.67 | 9.11 | 411858 |
| 1707867300 | 9.13 | -0.55 | -5.68 | 9.21 | 9.2735 | 8.8699999 | 768008 |
| 1707780900 | 9.68 | 0.43 | 4.65 | 9.3 | 9.78 | 9.27 | 811608 |
| 1707521700 | 9.25 | -0.05 | -0.54 | 9.3 | 9.42 | 9.17 | 743624 |
| 1707435300 | 9.3 | -0.45 | -4.62 | 9.7 | 9.9 | 9.2899999 | 824096 |
| 1707348900 | 9.75 | -0.39 | -3.85 | 10.22 | 10.285 | 9.68 | 813792 |
| 1707262500 | 10.14 | 0.05 | 0.50 | 10.03 | 10.21 | 9.92 | 350027 |
| 1707176100 | 10.09 | -0.3 | -2.89 | 10.18 | 10.39 | 10.03 | 441415 |
| 1706916900 | 10.39 | -0.04 | -0.38 | 10.15 | 10.605 | 9.71 | 755331 |
| 1706830500 | 10.43 | 0.03 | 0.29 | 10.33 | 10.69 | 9.59 | 1478076 |
| 1706744100 | 10.4 | -0.27 | -2.53 | 10.55 | 10.75 | 10.315 | 654380 |
| 1706657700 | 10.67 | -0.09 | -0.84 | 10.72 | 10.74 | 10.5 | 456353 |
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
