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 | 0 | 8.48 | 8.79 | 8.38 | 3797028 | 8.56552286 | CS |
| 4 | -0.54 | -5.9866962306 | 9.02 | 9.32 | 8.38 | 2668604 | 8.78616351 | CS |
| 12 | -0.64 | -7.01754385965 | 9.12 | 9.32 | 8.38 | 2512091 | 8.85097948 | CS |
| 26 | 0.49 | 6.13266583229 | 7.99 | 10.1 | 7.75 | 2420656 | 8.91957447 | CS |
| 52 | -0.75 | -8.12567713976 | 9.23 | 10.75 | 7.75 | 2248884 | 9.25555966 | CS |
| 156 | -3.59 | -29.7431648716 | 12.07 | 16.105 | 7.75 | 2196445 | 11.29986145 | CS |
| 260 | -0.6 | -6.60792951542 | 9.08 | 16.105 | 7.75 | 2082664 | 10.9711129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 8.48 | 0.03 | 0.36 | 8.47 | 8.57 | 8.45 | 1688443 |
| 1714084800 | 8.45 | -0.09 | -1.05 | 8.44 | 8.55 | 8.38 | 5878184 |
| 1713998400 | 8.5399999 | -0.23 | -2.62 | 8.69 | 8.72 | 8.53 | 3121393 |
| 1713912000 | 8.77 | 0.11 | 1.27 | 8.68 | 8.7899999 | 8.64 | 1994646 |
| 1713825600 | 8.66 | 0.08 | 0.93 | 8.59 | 8.6875 | 8.5399999 | 2926642 |
| 1713566400 | 8.58 | 0.11 | 1.30 | 8.48 | 8.6649999 | 8.47 | 5072390 |
| 1713480000 | 8.47 | -0.06 | -0.70 | 8.5399999 | 8.58 | 8.405 | 1630474 |
| 1713393600 | 8.53 | -0.29 | -3.29 | 8.82 | 8.825 | 8.52 | 2535034 |
| 1713307200 | 8.82 | -0.11 | -1.23 | 8.85 | 8.89 | 8.735 | 2393646 |
| 1713220800 | 8.93 | -0.14 | -1.54 | 9.1 | 9.11 | 8.835 | 1866274 |
| 1712961600 | 9.07 | -0.03 | -0.33 | 9.07 | 9.11 | 9.02 | 2119391 |
| 1712875200 | 9.1 | 0.06 | 0.66 | 9.07 | 9.16 | 8.935 | 2463836 |
| 1712788800 | 9.0399999 | -0.28 | -3.00 | 9 | 9.05 | 8.91 | 2329190 |
| 1712702400 | 9.32 | 0.22 | 2.42 | 9.1 | 9.32 | 9.1 | 3259667 |
| 1712616000 | 9.1 | 0.24 | 2.71 | 8.93 | 9.244 | 8.925 | 3940553 |
| 1712356800 | 8.86 | 0.06 | 0.68 | 8.8 | 8.88 | 8.71 | 1470952 |
| 1712270400 | 8.8 | 0.04 | 0.46 | 8.88 | 8.99 | 8.74 | 2052274 |
| 1712184000 | 8.76 | 0.04 | 0.46 | 8.66 | 8.775 | 8.64 | 1975044 |
| 1712097600 | 8.72 | -0.16 | -1.80 | 8.78 | 8.82 | 8.64 | 2342467 |
| 1712011200 | 8.88 | -0.14 | -1.55 | 9.02 | 9.08 | 8.8325 | 1497495 |
| 1711665600 | 9.02 | 0.13 | 1.46 | 8.95 | 9.05 | 8.93 | 1817000 |
| 1711579200 | 8.89 | 0.12 | 1.37 | 8.75 | 8.9 | 8.72 | 1906218 |
| 1711492800 | 8.77 | -0.06 | -0.68 | 8.88 | 8.88 | 8.68 | 2468535 |
| 1711406400 | 8.83 | -0.12 | -1.34 | 8.97 | 9.015 | 8.82 | 1553848 |
| 1711147200 | 8.95 | -0.19 | -2.08 | 9.15 | 9.17 | 8.93 | 1991379 |
| 1711060800 | 9.14 | 0.07 | 0.77 | 9.18 | 9.225 | 9.06 | 1948620 |
| 1710974400 | 9.07 | 0.17 | 1.91 | 8.85 | 9.14 | 8.78 | 2733119 |
| 1710888000 | 8.9 | -0.05 | -0.56 | 8.92 | 9.015 | 8.86 | 2036044 |
| 1710801600 | 8.95 | -0.03 | -0.33 | 8.95 | 9.015 | 8.9 | 2156685 |
| 1710542400 | 8.98 | 0.05 | 0.56 | 8.82 | 9.015 | 8.82 | 5171003 |
| 1710456000 | 8.93 | -0.18 | -1.98 | 9.06 | 9.105 | 8.82 | 2979659 |
| 1710369600 | 9.11 | -0.01 | -0.11 | 9.06 | 9.19 | 9.06 | 3821729 |
| 1710283200 | 9.1199999 | -0.08 | -0.87 | 9.17 | 9.21 | 8.94 | 2492724 |
| 1710196800 | 9.2 | 0.06 | 0.66 | 9.14 | 9.23 | 9.05 | 2099233 |
| 1709941200 | 9.14 | 0.17 | 1.90 | 9.05 | 9.18 | 8.9949999 | 3006258 |
| 1709854800 | 8.97 | 0.08 | 0.90 | 8.98 | 8.98 | 8.83 | 2274418 |
| 1709768400 | 8.89 | 0.15 | 1.72 | 8.82 | 8.9 | 8.73 | 2385751 |
| 1709682000 | 8.74 | -0.09 | -1.02 | 8.78 | 8.95 | 8.69 | 2176827 |
| 1709595600 | 8.83 | 0.09 | 1.03 | 8.74 | 8.84 | 8.63 | 1367242 |
| 1709336400 | 8.74 | 0.08 | 0.92 | 8.66 | 8.75 | 8.5399999 | 1555305 |
| 1709250000 | 8.66 | 0.09 | 1.05 | 8.68 | 8.725 | 8.6100999 | 1887503 |
| 1709163600 | 8.57 | 0.01 | 0.12 | 8.48 | 8.67 | 8.46 | 1685907 |
| 1709077200 | 8.56 | 0.07 | 0.82 | 8.52 | 8.57 | 8.505 | 1525300 |
| 1708990800 | 8.49 | -0.15 | -1.74 | 8.51 | 8.6199999 | 8.46 | 1927427 |
| 1708731600 | 8.64 | -0.05 | -0.58 | 8.69 | 8.71 | 8.575 | 1418131 |
| 1708645200 | 8.69 | -0.07 | -0.80 | 8.72 | 8.78 | 8.61 | 2281509 |
| 1708558800 | 8.76 | 0.12 | 1.39 | 8.66 | 8.76 | 8.61 | 2864223 |
| 1708472400 | 8.64 | 0.01 | 0.12 | 8.5399999 | 8.67 | 8.48 | 2596275 |
| 1708126800 | 8.63 | -0.12 | -1.37 | 8.69 | 8.835 | 8.58 | 2895781 |
| 1708040400 | 8.75 | -0.07 | -0.79 | 9.0399999 | 9.095 | 8.58 | 6312001 |
| 1707954000 | 8.82 | 0 | 0.00 | 8.88 | 8.93 | 8.755 | 1828438 |
| 1707867600 | 8.82 | -0.23 | -2.54 | 8.76 | 8.85 | 8.635 | 2376897 |
| 1707781200 | 9.05 | 0.04 | 0.44 | 9.01 | 9.15 | 9.01 | 1882135 |
| 1707522000 | 9.01 | -0.02 | -0.22 | 9 | 9.085 | 8.95 | 2420431 |
| 1707435600 | 9.03 | 0.22 | 2.50 | 8.82 | 9.085 | 8.78 | 2607141 |
| 1707349200 | 8.81 | -0.18 | -2.00 | 8.95 | 8.97 | 8.7899999 | 2178692 |
| 1707262800 | 8.99 | 0.1 | 1.12 | 8.8699999 | 9.1 | 8.85 | 2582375 |
| 1707176400 | 8.89 | -0.28 | -3.05 | 9.01 | 9.0399999 | 8.89 | 4038239 |
| 1706917200 | 9.17 | -0.14 | -1.50 | 9.1199999 | 9.265 | 9.055 | 1827605 |
| 1706830800 | 9.31 | 0.22 | 2.42 | 9.09 | 9.32 | 8.96 | 2920148 |
| 1706744400 | 9.09 | -0.24 | -2.57 | 9.35 | 9.38 | 9.09 | 2909538 |
| 1706658000 | 9.33 | -0.22 | -2.30 | 9.5 | 9.52 | 9.3 | 2098396 |
| 1706571600 | 9.55 | 0.12 | 1.27 | 9.4 | 9.57 | 9.36 | 1762557 |
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
