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 | 0.42 | 4.59016393443 | 9.15 | 9.725 | 9.15 | 338753 | 9.5243292 | CS |
| 4 | 0.07 | 0.736842105263 | 9.5 | 9.725 | 8.88 | 267786 | 9.30477396 | CS |
| 12 | -1.59 | -14.247311828 | 11.16 | 11.18 | 8.88 | 315573 | 9.70523134 | CS |
| 26 | 0.36 | 3.90879478827 | 9.21 | 11.58 | 8.88 | 283604 | 10.18485641 | CS |
| 52 | -2.41 | -20.1168614357 | 11.98 | 12.6986 | 8.88 | 266190 | 10.54465337 | CS |
| 156 | -5.93 | -38.2580645161 | 15.5 | 19.25 | 8.88 | 226440 | 12.62788721 | CS |
| 260 | -4.39 | -31.446991404 | 13.96 | 19.25 | 2.8 | 236935 | 12.4007758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 9.55 | 0.15 | 1.60 | 9.43 | 9.63 | 9.43 | 179355 |
| 1714084800 | 9.4 | -0.13 | -1.36 | 9.53 | 9.53 | 9.39 | 110135 |
| 1713998400 | 9.53 | -0.1 | -1.04 | 9.6199999 | 9.6367 | 9.49 | 139152 |
| 1713912000 | 9.63 | 0.08 | 0.84 | 9.55 | 9.725 | 9.47 | 249897 |
| 1713825600 | 9.55 | 0.05 | 0.53 | 9.51 | 9.63 | 9.41 | 311205 |
| 1713566400 | 9.5 | 0.36 | 3.94 | 9.15 | 9.68 | 9.15 | 883375 |
| 1713480000 | 9.14 | 0.1 | 1.11 | 9.11 | 9.17 | 9.06 | 145745 |
| 1713393600 | 9.0399999 | 0.04 | 0.44 | 9 | 9.1 | 8.97 | 140684 |
| 1713307200 | 9 | 0.05 | 0.56 | 8.95 | 9.01 | 8.88 | 137376 |
| 1713220800 | 8.95 | -0.15 | -1.65 | 9.13 | 9.2 | 8.93 | 234440 |
| 1712961600 | 9.1 | -0.13 | -1.41 | 9.2 | 9.21 | 8.97 | 431029 |
| 1712875200 | 9.23 | -0.02 | -0.22 | 9.25 | 9.26 | 9.13 | 291517 |
| 1712788800 | 9.25 | -0.03 | -0.32 | 9.2 | 9.279 | 9.19 | 192815 |
| 1712702400 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.2 | 193919 |
| 1712616000 | 9.28 | 0.03 | 0.32 | 9.28 | 9.3 | 9.22 | 179698 |
| 1712356800 | 9.25 | 0.08 | 0.87 | 9.2 | 9.27 | 9.139 | 189535 |
| 1712270400 | 9.17 | -0.16 | -1.71 | 9.4 | 9.4477 | 9.16 | 334666 |
| 1712184000 | 9.33 | 0.09 | 0.97 | 9.34 | 9.35 | 9.23 | 261697 |
| 1712097600 | 9.24 | -0.1 | -1.07 | 9.36 | 9.46 | 9.22 | 300917 |
| 1712011200 | 9.34 | -0.14 | -1.48 | 9.5 | 9.58 | 9.31 | 360130 |
| 1711665600 | 9.48 | 0.16 | 1.72 | 9.41 | 9.53 | 9.4 | 544279 |
| 1711579200 | 9.32 | 0.21 | 2.31 | 9.19 | 9.36 | 9.19 | 363432 |
| 1711492800 | 9.11 | -0.01 | -0.11 | 9.1 | 9.24 | 9.1 | 290001 |
| 1711406400 | 9.1199999 | -0.1 | -1.08 | 9.18 | 9.25 | 9.06 | 422094 |
| 1711147200 | 9.22 | 0.01 | 0.11 | 9.38 | 9.38 | 9.1199999 | 264259 |
| 1711060800 | 9.21 | 0.06 | 0.66 | 9.2 | 9.32 | 9.13 | 281415 |
| 1710974400 | 9.15 | -0.07 | -0.76 | 9.15 | 9.22 | 9.0295 | 346372 |
| 1710888000 | 9.22 | 0.21 | 2.33 | 9.01 | 9.26 | 8.94 | 402592 |
| 1710801600 | 9.01 | -0.08 | -0.88 | 9.11 | 9.24 | 8.99 | 502185 |
| 1710542400 | 9.09 | -0.03 | -0.33 | 9.15 | 9.25 | 9.08 | 454919 |
| 1710456000 | 9.1199999 | -0.23 | -2.46 | 9.36 | 9.38 | 9.1199999 | 491040 |
| 1710369600 | 9.35 | -0.53 | -5.36 | 9.5 | 9.525 | 9.35 | 353716 |
| 1710283200 | 9.88 | 0.09 | 0.92 | 9.86 | 9.99 | 9.77 | 642658 |
| 1710196800 | 9.7899999 | -0.04 | -0.41 | 9.91 | 10.09 | 9.77 | 745894 |
| 1709941200 | 9.83 | 0.3 | 3.15 | 9.53 | 9.89 | 9.53 | 878212 |
| 1709854800 | 9.53 | -1.34 | -12.33 | 9.91 | 10 | 9.2 | 2401772 |
| 1709768400 | 10.87 | 0.06 | 0.56 | 10.9 | 11.01 | 10.81 | 282483 |
| 1709682000 | 10.81 | 0.02 | 0.19 | 10.73 | 10.89 | 10.73 | 172504 |
| 1709595600 | 10.79 | -0.04 | -0.37 | 10.68 | 10.89 | 10.68 | 196276 |
| 1709336400 | 10.83 | 0.05 | 0.46 | 10.74 | 10.85 | 10.63 | 190642 |
| 1709250000 | 10.78 | 0.03 | 0.28 | 10.85 | 10.86 | 10.63 | 247844 |
| 1709163600 | 10.75 | -0.28 | -2.54 | 11.01 | 11.0199 | 10.74 | 144257 |
| 1709077200 | 11.03 | 0.11 | 1.01 | 10.89 | 11.04 | 10.8787 | 127048 |
| 1708990800 | 10.92 | -0.1 | -0.91 | 11.02 | 11.0829 | 10.88 | 115432 |
| 1708731600 | 11.02 | 0.01 | 0.09 | 10.96 | 11.17 | 10.96 | 124158 |
| 1708645200 | 11.01 | 0.02 | 0.18 | 10.97 | 11.07 | 10.9102 | 136910 |
| 1708558800 | 10.99 | 0.07 | 0.64 | 10.98 | 11.03 | 10.89 | 150436 |
| 1708472400 | 10.92 | -0.04 | -0.36 | 10.8 | 10.96 | 10.8 | 203762 |
| 1708126800 | 10.96 | 0.02 | 0.18 | 10.94 | 11.07 | 10.83 | 138638 |
| 1708040400 | 10.94 | 0.31 | 2.92 | 10.69 | 10.94 | 10.69 | 83347 |
| 1707954000 | 10.63 | -0.04 | -0.37 | 10.7 | 10.865 | 10.6 | 215975 |
| 1707867600 | 10.67 | -0.25 | -2.29 | 10.77 | 10.8799 | 10.63 | 154815 |
| 1707781200 | 10.92 | 0.07 | 0.65 | 10.87 | 10.9883 | 10.79 | 198719 |
| 1707522000 | 10.85 | -0.04 | -0.37 | 10.89 | 10.9379 | 10.78 | 126145 |
| 1707435600 | 10.89 | -0.05 | -0.46 | 10.9 | 10.97 | 10.84 | 143508 |
| 1707349200 | 10.94 | -0.13 | -1.17 | 11.05 | 11.09 | 10.845 | 139129 |
| 1707262800 | 11.07 | 0.02 | 0.18 | 11.06 | 11.12 | 10.97 | 144812 |
| 1707176400 | 11.05 | -0.09 | -0.81 | 11.1 | 11.1 | 10.89 | 204624 |
| 1706917200 | 11.14 | -0.06 | -0.54 | 11.16 | 11.18 | 11.0312 | 188984 |
| 1706830800 | 11.2 | -0.01 | -0.09 | 11.38 | 11.41 | 11 | 231792 |
| 1706744400 | 11.21 | -0.25 | -2.18 | 11.5 | 11.58 | 11.19 | 169643 |
| 1706658000 | 11.46 | 0 | 0.00 | 11.44 | 11.54 | 11.39 | 138048 |
| 1706571600 | 11.46 | -0.02 | -0.17 | 11.5 | 11.512 | 11.35 | 157785 |
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
