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 | 0.18 | 1.96506550218 | 9.16 | 9.53 | 9.16 | 411794 | 9.41673638 | CS |
| 4 | -1.23 | -11.6367076632 | 10.57 | 10.7717 | 9.07 | 394521 | 9.6517696 | CS |
| 12 | -0.63 | -6.31895687061 | 9.97 | 11.13 | 9.07 | 364621 | 10.00170722 | CS |
| 26 | 2.24 | 31.5492957746 | 7.1 | 11.13 | 7.03 | 431400 | 9.15361012 | CS |
| 52 | 3.27 | 53.8714991763 | 6.07 | 11.13 | 4.49 | 408704 | 7.60696331 | CS |
| 156 | -0.78 | -7.70750988142 | 10.12 | 71.51 | 4.49 | 243166 | 8.43616492 | CS |
| 260 | -1.26 | -11.8867924528 | 10.6 | 71.51 | 4.49 | 229544 | 8.56501401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540800 | 9.34 | -0.16 | -1.68 | 9.39 | 9.47 | 9.31 | 441762 |
| 1717454400 | 9.5 | 0 | 0.00 | 9.5 | 9.505 | 9.33 | 368352 |
| 1717195200 | 9.5 | 0.06 | 0.64 | 9.44 | 9.53 | 9.4 | 407748 |
| 1717108800 | 9.44 | 0.12 | 1.29 | 9.3699999 | 9.51 | 9.31 | 422033 |
| 1717022400 | 9.32 | 0.06 | 0.65 | 9.16 | 9.435 | 9.16 | 419074 |
| 1716936000 | 9.26 | -0.11 | -1.17 | 9.51 | 9.51 | 9.07 | 279357 |
| 1716590400 | 9.3699999 | 0.21 | 2.29 | 9.15 | 9.43 | 9.11 | 304131 |
| 1716504000 | 9.16 | -0.16 | -1.72 | 9.35 | 9.39 | 9.1199999 | 388112 |
| 1716417600 | 9.32 | -0.23 | -2.41 | 9.51 | 9.61 | 9.2601 | 299580 |
| 1716331200 | 9.55 | 0.18 | 1.92 | 9.3699999 | 9.57 | 9.3 | 249994 |
| 1716244800 | 9.3699999 | -0.11 | -1.16 | 9.48 | 9.5 | 9.295 | 592304 |
| 1715985600 | 9.48 | -0.12 | -1.25 | 9.63 | 9.64 | 9.42 | 402827 |
| 1715899200 | 9.6 | -0.46 | -4.57 | 10.05 | 10.05 | 9.49 | 645086 |
| 1715812800 | 10.06 | -0.21 | -2.04 | 10.27 | 10.37 | 9.825 | 419082 |
| 1715726400 | 10.27 | 0.29 | 2.91 | 10.1 | 10.3 | 9.98 | 376630 |
| 1715640000 | 9.98 | -0.16 | -1.58 | 10.15 | 10.15 | 9.86 | 480367 |
| 1715380800 | 10.14 | -0.45 | -4.25 | 10.71 | 10.7717 | 10.14 | 489229 |
| 1715294400 | 10.59 | 0.06 | 0.57 | 10.55 | 10.62 | 10.385 | 261381 |
| 1715208000 | 10.53 | -0.04 | -0.38 | 10.57 | 10.6 | 10.4 | 248856 |
| 1715121600 | 10.57 | 0.11 | 1.05 | 10.46 | 10.79 | 10.46 | 342694 |
| 1715035200 | 10.46 | 0.17 | 1.65 | 10.33 | 10.46 | 10.18 | 277262 |
| 1714776000 | 10.29 | 0.1 | 0.98 | 10.36 | 10.395 | 10.245 | 240435 |
| 1714689600 | 10.19 | 0.02 | 0.20 | 10.26 | 10.309 | 10.13 | 153199 |
| 1714603200 | 10.17 | 0.38 | 3.88 | 9.7899999 | 10.32 | 9.7899999 | 342239 |
| 1714516800 | 9.7899999 | -0.13 | -1.31 | 9.84 | 9.9 | 9.71 | 182178 |
| 1714430400 | 9.92 | 0.03 | 0.30 | 9.91 | 10.02 | 9.8 | 195910 |
| 1714171200 | 9.89 | 0.33 | 3.45 | 9.6 | 10.04 | 9.6 | 232652 |
| 1714084800 | 9.56 | -0.07 | -0.73 | 9.53 | 9.61 | 9.43 | 200330 |
| 1713998400 | 9.63 | -0.16 | -1.63 | 9.76 | 9.76 | 9.46 | 211587 |
| 1713912000 | 9.7899999 | 0.11 | 1.14 | 9.76 | 9.9 | 9.58 | 236774 |
| 1713825600 | 9.68 | -0.1 | -1.02 | 9.74 | 9.82 | 9.56 | 244239 |
| 1713566400 | 9.78 | -0.28 | -2.78 | 10.05 | 10.12 | 9.69 | 195425 |
| 1713480000 | 10.06 | 0.3 | 3.07 | 9.74 | 10.11 | 9.69 | 398904 |
| 1713393600 | 9.76 | -0.16 | -1.61 | 10.02 | 10.04 | 9.69 | 215377 |
| 1713307200 | 9.92 | -0.11 | -1.10 | 9.81 | 10.01 | 9.3699999 | 325379 |
| 1713220800 | 10.03 | -0.21 | -2.05 | 10.29 | 10.29 | 9.93 | 279945 |
| 1712961600 | 10.24 | -0.48 | -4.48 | 10.56 | 10.64 | 10.17 | 193385 |
| 1712875200 | 10.72 | 0.19 | 1.80 | 10.53 | 10.74 | 10.36 | 211528 |
| 1712788800 | 10.53 | -0.31 | -2.86 | 10.6 | 10.67 | 10.43 | 225137 |
| 1712702400 | 10.84 | 0.14 | 1.31 | 10.69 | 10.84 | 10.55 | 353630 |
| 1712616000 | 10.7 | 0.28 | 2.69 | 10.46 | 10.84 | 10.35 | 324621 |
| 1712356800 | 10.42 | -0.21 | -1.98 | 10.59 | 10.63 | 10.275 | 336031 |
| 1712270400 | 10.63 | 0.11 | 1.05 | 10.98 | 11.13 | 10.56 | 526797 |
| 1712184000 | 10.52 | 0.05 | 0.48 | 10.47 | 10.995 | 10.36 | 624523 |
| 1712097600 | 10.47 | 0.24 | 2.35 | 10.35 | 10.55 | 10.185 | 278431 |
| 1712011200 | 10.23 | 0.1 | 0.99 | 10.16 | 10.23 | 10.03 | 174812 |
| 1711665600 | 10.13 | 0.37 | 3.79 | 9.98 | 10.14 | 9.66 | 528772 |
| 1711579200 | 9.76 | -0.14 | -1.41 | 9.9 | 9.9 | 9.69 | 293281 |
| 1711492800 | 9.9 | -0.23 | -2.27 | 10.2 | 10.24 | 9.8699999 | 208927 |
| 1711406400 | 10.13 | -0.25 | -2.41 | 10.37 | 10.37 | 10.11 | 247569 |
| 1711147200 | 10.38 | 0.19 | 1.86 | 10.19 | 10.39 | 10.11 | 408577 |
| 1711060800 | 10.19 | -0.38 | -3.60 | 10.6 | 10.69 | 9.93 | 747482 |
| 1710974400 | 10.57 | 0.26 | 2.52 | 10.24 | 10.582 | 10.24 | 398360 |
| 1710888000 | 10.31 | 0.19 | 1.88 | 10.07 | 10.31 | 9.97 | 411585 |
| 1710801600 | 10.12 | 0.13 | 1.30 | 10 | 10.22 | 9.85 | 512511 |
| 1710542400 | 9.99 | 0.12 | 1.22 | 9.75 | 10.13 | 9.7 | 549324 |
| 1710456000 | 9.8699999 | -0.36 | -3.52 | 10.22 | 10.54 | 9.55 | 886508 |
| 1710369600 | 10.23 | 0.23 | 2.30 | 9.97 | 10.34 | 9.92 | 935789 |
| 1710283200 | 10 | 0.52 | 5.49 | 9.48 | 10.12 | 9.21 | 2195744 |
| 1710196800 | 9.48 | 0.13 | 1.39 | 9.23 | 9.56 | 9.2 | 655500 |
| 1709941200 | 9.35 | 0.64 | 7.35 | 9.33 | 9.67 | 9.05 | 1352025 |
| 1709854800 | 8.71 | 0.46 | 5.58 | 8.35 | 8.78 | 8.24 | 1329556 |
| 1709768400 | 8.25 | 0.09 | 1.10 | 8.25 | 8.4149999 | 7.97 | 572104 |
| 1709682000 | 8.16 | -0.17 | -2.04 | 8.34 | 8.5 | 8.1 | 762380 |
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
