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 | -0.05 | -0.570125427594 | 8.77 | 8.86 | 8.035 | 1228244 | 8.34189346 | CS |
| 4 | -1.2 | -12.0967741935 | 9.92 | 10.265 | 8.035 | 853232 | 9.02642526 | CS |
| 12 | -2.36 | -21.2996389892 | 11.08 | 11.6 | 8.035 | 806690 | 9.89692846 | CS |
| 26 | -6.35 | -42.1366954214 | 15.07 | 16.01 | 8.035 | 919665 | 11.60514872 | CS |
| 52 | -1.96 | -18.3520599251 | 10.68 | 16.01 | 8.035 | 761559 | 11.50587833 | CS |
| 156 | -18.28 | -67.7037037037 | 27 | 32.62 | 8.035 | 660236 | 12.82694801 | CS |
| 260 | -18.28 | -67.7037037037 | 27 | 32.62 | 8.035 | 660236 | 12.82694801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799700 | 8.5 | 0.04 | 0.47 | 8.3699999 | 8.535 | 8.32 | 1093572 |
| 1717713300 | 8.46 | 0.15 | 1.81 | 8.31 | 8.52 | 8.28 | 939943 |
| 1717626900 | 8.31 | 0.2 | 2.47 | 8.19 | 8.3699999 | 8.0901 | 2125749 |
| 1717540500 | 8.11 | -0.26 | -3.11 | 8.32 | 8.335 | 8.035 | 1045472 |
| 1717454100 | 8.3699999 | -0.47 | -5.32 | 8.77 | 8.86 | 8.34 | 936483 |
| 1717194900 | 8.84 | -0.01 | -0.11 | 8.92 | 8.945 | 8.775 | 986820 |
| 1717108500 | 8.85 | -0.22 | -2.43 | 9.07 | 9.1649999 | 8.81 | 1039306 |
| 1717022100 | 9.07 | -0.11 | -1.20 | 9.0399999 | 9.18 | 9.0399999 | 652236 |
| 1716935700 | 9.18 | -0.11 | -1.18 | 9.26 | 9.43 | 9.14 | 478637 |
| 1716590100 | 9.2899999 | 0.12 | 1.31 | 9.24 | 9.39 | 9.17 | 785766 |
| 1716503700 | 9.17 | -0.28 | -2.96 | 9.43 | 9.4949999 | 9.03 | 934615 |
| 1716417300 | 9.45 | -0.35 | -3.57 | 9.78 | 9.8 | 9.44 | 727003 |
| 1716330900 | 9.8 | -0.28 | -2.78 | 10.04 | 10.265 | 9.7899999 | 986293 |
| 1716244500 | 10.08 | 0.14 | 1.41 | 9.91 | 10.15 | 9.9 | 709786 |
| 1715985300 | 9.94 | 0.05 | 0.51 | 9.91 | 9.95 | 9.825 | 511607 |
| 1715898900 | 9.89 | -0.04 | -0.40 | 9.86 | 9.985 | 9.8203 | 666805 |
| 1715812500 | 9.93 | 0.11 | 1.12 | 9.94 | 10.005 | 9.8699999 | 471769 |
| 1715726100 | 9.82 | 0.08 | 0.82 | 9.89 | 9.98 | 9.805 | 510720 |
| 1715639700 | 9.74 | -0.13 | -1.32 | 9.92 | 10.03 | 9.72 | 608823 |
| 1715380500 | 9.8699999 | -0.27 | -2.66 | 10.13 | 10.15 | 9.765 | 766652 |
| 1715294100 | 10.14 | 0.07 | 0.70 | 9.99 | 10.21 | 9.98 | 626735 |
| 1715207700 | 10.07 | -0.01 | -0.10 | 9.98 | 10.07 | 9.92 | 649299 |
| 1715121300 | 10.08 | -0.11 | -1.08 | 10.2 | 10.22 | 9.91 | 999740 |
| 1715034900 | 10.19 | 0.06 | 0.59 | 10.15 | 10.2355 | 9.88 | 1531265 |
| 1714775700 | 10.13 | 0.24 | 2.43 | 11.6 | 11.6 | 9.6649999 | 3322669 |
| 1714689300 | 9.89 | -0.17 | -1.69 | 10.16 | 10.17 | 9.8699999 | 1080295 |
| 1714602900 | 10.06 | 0.04 | 0.40 | 10.03 | 10.275 | 9.94 | 855697 |
| 1714516500 | 10.02 | -0.28 | -2.72 | 10.1 | 10.15 | 9.82 | 1376870 |
| 1714430100 | 10.3 | 0.12 | 1.18 | 10.16 | 10.36 | 10.15 | 732866 |
| 1714170900 | 10.18 | 0.27 | 2.72 | 9.93 | 10.295 | 9.89 | 857714 |
| 1714084500 | 9.91 | -0.13 | -1.29 | 9.94 | 10.06 | 9.875 | 732403 |
| 1713998100 | 10.04 | -0.17 | -1.67 | 10.24 | 10.255 | 10.015 | 483686 |
| 1713911700 | 10.21 | -0.01 | -0.10 | 10.2 | 10.415 | 10.15 | 456112 |
| 1713825300 | 10.22 | 0.3 | 3.02 | 10.01 | 10.27 | 9.95 | 587114 |
| 1713566100 | 9.92 | -0.09 | -0.90 | 9.94 | 10.115 | 9.825 | 746791 |
| 1713479700 | 10.01 | 0.05 | 0.50 | 9.98 | 10.17 | 9.9 | 524601 |
| 1713393300 | 9.96 | -0.01 | -0.10 | 10 | 10.175 | 9.935 | 548773 |
| 1713306900 | 9.97 | 0.08 | 0.81 | 9.89 | 9.98 | 9.725 | 545522 |
| 1713220500 | 9.89 | -0.12 | -1.20 | 9.99 | 9.99 | 9.7 | 689612 |
| 1712961300 | 10.01 | -0.17 | -1.67 | 10.09 | 10.14 | 9.935 | 582934 |
| 1712874900 | 10.18 | -0.04 | -0.39 | 10.25 | 10.28 | 10.05 | 564343 |
| 1712788500 | 10.22 | -0.37 | -3.49 | 10.33 | 10.415 | 10.125 | 674021 |
| 1712702100 | 10.59 | -0.08 | -0.75 | 10.67 | 10.745 | 10.54 | 509551 |
| 1712615700 | 10.67 | 0.18 | 1.72 | 10.51 | 10.829 | 10.51 | 645025 |
| 1712356500 | 10.49 | 0.01 | 0.10 | 10.46 | 10.625 | 10.42 | 759782 |
| 1712270100 | 10.48 | -0.22 | -2.06 | 10.84 | 10.89 | 10.47 | 636817 |
| 1712183700 | 10.7 | -0.07 | -0.65 | 10.62 | 10.745 | 10.52 | 742290 |
| 1712097300 | 10.77 | -0.12 | -1.10 | 10.83 | 10.885 | 10.62 | 724741 |
| 1712010900 | 10.89 | -0.09 | -0.82 | 11.05 | 11.12 | 10.84 | 699576 |
| 1711665300 | 10.98 | -0.1 | -0.90 | 11.07 | 11.33 | 10.98 | 718554 |
| 1711578900 | 11.08 | 0.08 | 0.73 | 11.08 | 11.195 | 10.99 | 548745 |
| 1711492500 | 11 | 0.04 | 0.36 | 11.05 | 11.147 | 10.95 | 577287 |
| 1711406100 | 10.96 | -0.08 | -0.72 | 10.99 | 11.1 | 10.91 | 550188 |
| 1711146900 | 11.04 | -0.2 | -1.78 | 11.24 | 11.35 | 11.03 | 518406 |
| 1711060500 | 11.24 | -0.04 | -0.35 | 11.35 | 11.41 | 11.2 | 650420 |
| 1710974100 | 11.28 | 0.2 | 1.81 | 11.05 | 11.38 | 10.97 | 629109 |
| 1710887700 | 11.08 | 0.01 | 0.09 | 11.07 | 11.21 | 10.99 | 860891 |
| 1710801300 | 11.07 | 0.09 | 0.82 | 11.08 | 11.15 | 10.91 | 869517 |
| 1710542100 | 10.98 | 0.03 | 0.27 | 10.83 | 11.12 | 10.83 | 1306912 |
| 1710455700 | 10.95 | -0.29 | -2.58 | 11.24 | 11.28 | 10.925 | 880120 |
| 1710369300 | 11.24 | 0.11 | 0.99 | 11.16 | 11.645 | 11.14 | 1485884 |
| 1710282900 | 11.13 | 0.06 | 0.54 | 11.1 | 11.195 | 10.99 | 682179 |
| 1710196500 | 11.07 | 0.07 | 0.64 | 10.98 | 11.215 | 10.9301 | 648957 |
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
