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 | 0.92 | 10.407239819 | 8.84 | 9.9 | 8.76 | 672484 | 9.18241832 | CS |
| 4 | 1.27 | 14.9587750294 | 8.49 | 9.9 | 8.19 | 637518 | 8.8237679 | CS |
| 12 | 1.02 | 11.6704805492 | 8.74 | 9.9 | 7.67 | 620912 | 8.35186993 | CS |
| 26 | 0.21 | 2.19895287958 | 9.55 | 9.9 | 7.05 | 787288 | 8.60897765 | CS |
| 52 | -3.94 | -28.7591240876 | 13.7 | 14.4 | 7.05 | 613720 | 9.62832811 | CS |
| 156 | -10.5 | -51.8262586377 | 20.26 | 23.09 | 7.05 | 510704 | 14.6332077 | CS |
| 260 | -4.1 | -29.5815295815 | 13.86 | 32.48 | 7.05 | 506419 | 17.27298597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717191600 | 9.76 | 0.23 | 2.41 | 9.48 | 9.9 | 9.48 | 1176323 |
| 1717105200 | 9.53 | 0.72 | 8.17 | 8.81 | 9.55 | 8.81 | 1374987 |
| 1717018800 | 8.81 | -0.24 | -2.65 | 9 | 9.02 | 8.76 | 600358 |
| 1716932400 | 9.05 | 0.05 | 0.56 | 9 | 9.16 | 8.96 | 693988 |
| 1716846000 | 9 | 0.08 | 0.90 | 8.82 | 9.01 | 8.82 | 243000 |
| 1716586800 | 8.92 | 0.1 | 1.13 | 8.84 | 8.97 | 8.77 | 450089 |
| 1716500400 | 8.82 | -0.16 | -1.78 | 8.98 | 8.98 | 8.72 | 420478 |
| 1716414000 | 8.98 | 0.18 | 2.05 | 8.81 | 9.1 | 8.77 | 354705 |
| 1716327600 | 8.8 | -0.24 | -2.65 | 8.96 | 9 | 8.8 | 413862 |
| 1715982000 | 9.0399999 | -0.1 | -1.09 | 9.18 | 9.18 | 8.92 | 322411 |
| 1715895600 | 9.14 | 0.05 | 0.55 | 9.1 | 9.24 | 9.05 | 484045 |
| 1715809200 | 9.09 | 0.66 | 7.83 | 8.51 | 9.14 | 8.51 | 1391838 |
| 1715722800 | 8.43 | -0.15 | -1.75 | 8.56 | 8.58 | 8.38 | 442907 |
| 1715636400 | 8.58 | 0.23 | 2.75 | 8.33 | 8.69 | 8.33 | 498541 |
| 1715377200 | 8.35 | -0.06 | -0.71 | 8.51 | 8.51 | 8.3 | 1240645 |
| 1715290800 | 8.41 | -0.16 | -1.87 | 8.51 | 8.59 | 8.19 | 907597 |
| 1715204400 | 8.57 | 0.02 | 0.23 | 8.5399999 | 8.67 | 8.46 | 621892 |
| 1715118000 | 8.55 | -0.17 | -1.95 | 8.74 | 8.74 | 8.49 | 355294 |
| 1715031600 | 8.72 | 0.24 | 2.83 | 8.52 | 8.78 | 8.5 | 486055 |
| 1714772400 | 8.48 | 0.07 | 0.83 | 8.49 | 8.6199999 | 8.41 | 810149 |
| 1714686000 | 8.41 | 0.19 | 2.31 | 8.3 | 8.42 | 8.19 | 702010 |
| 1714599600 | 8.22 | 0.19 | 2.37 | 8.0399999 | 8.48 | 7.99 | 1324567 |
| 1714513200 | 8.03 | 0.04 | 0.50 | 7.86 | 8.05 | 7.82 | 418747 |
| 1714426800 | 7.99 | 0.02 | 0.25 | 7.96 | 8.14 | 7.92 | 396133 |
| 1714167600 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1714081200 | 7.97 | -0.22 | -2.69 | 8.11 | 8.18 | 7.91 | 675072 |
| 1713994800 | 8.19 | 0.08 | 0.99 | 8.05 | 8.25 | 8.05 | 710705 |
| 1713908400 | 8.11 | 0.03 | 0.37 | 8.05 | 8.24 | 7.94 | 669022 |
| 1713822000 | 8.08 | 0.06 | 0.75 | 8.0399999 | 8.14 | 8 | 481160 |
| 1713562800 | 8.02 | -0.04 | -0.50 | 7.99 | 8.22 | 7.97 | 1076504 |
| 1713476400 | 8.06 | 0.17 | 2.15 | 7.94 | 8.22 | 7.91 | 692632 |
| 1713390000 | 7.89 | 0.03 | 0.38 | 7.89 | 8.1 | 7.85 | 520032 |
| 1713303600 | 7.86 | -0.09 | -1.13 | 7.86 | 7.99 | 7.72 | 511669 |
| 1713217200 | 7.95 | 0.03 | 0.38 | 7.99 | 7.99 | 7.68 | 873659 |
| 1712958000 | 7.92 | -0.2 | -2.46 | 8.06 | 8.24 | 7.91 | 483609 |
| 1712871600 | 8.1199999 | 0.03 | 0.37 | 8.17 | 8.23 | 7.99 | 461215 |
| 1712785200 | 8.09 | -0.14 | -1.70 | 8.1 | 8.18 | 7.95 | 578133 |
| 1712698800 | 8.23 | 0.16 | 1.98 | 8.1 | 8.2899999 | 8.07 | 410857 |
| 1712612400 | 8.07 | -0.03 | -0.37 | 8.13 | 8.19 | 7.96 | 395684 |
| 1712353200 | 8.1 | -0.2 | -2.41 | 8.28 | 8.28 | 8.01 | 451239 |
| 1712266800 | 8.3 | 0.17 | 2.09 | 8.17 | 8.3699999 | 8.11 | 790982 |
| 1712180400 | 8.13 | 0.05 | 0.62 | 8.05 | 8.14 | 7.89 | 693667 |
| 1712094000 | 8.08 | 0.13 | 1.64 | 7.95 | 8.08 | 7.88 | 339042 |
| 1712007600 | 7.95 | -0.04 | -0.50 | 7.97 | 8 | 7.89 | 327146 |
| 1711662000 | 7.99 | -0.09 | -1.11 | 8.08 | 8.13 | 7.96 | 578626 |
| 1711575600 | 8.08 | 0.23 | 2.93 | 7.8 | 8.17 | 7.78 | 678383 |
| 1711489200 | 7.85 | 0.1 | 1.29 | 7.73 | 7.93 | 7.67 | 975556 |
| 1711402800 | 7.75 | -0.23 | -2.88 | 8.03 | 8.03 | 7.7 | 510702 |
| 1711143600 | 7.98 | -0.05 | -0.62 | 8.03 | 8.06 | 7.94 | 422234 |
| 1711057200 | 8.03 | -0.08 | -0.99 | 8.17 | 8.23 | 7.99 | 531558 |
| 1710970800 | 8.11 | 0.17 | 2.14 | 7.91 | 8.14 | 7.9 | 384284 |
| 1710884400 | 7.94 | -0.15 | -1.85 | 8.0399999 | 8.2 | 7.94 | 494012 |
| 1710798000 | 8.09 | -0.26 | -3.11 | 8.36 | 8.36 | 8.0399999 | 838486 |
| 1710538800 | 8.35 | 0.05 | 0.60 | 8.23 | 8.39 | 8.23 | 1668110 |
| 1710452400 | 8.3 | 0.09 | 1.10 | 8.22 | 8.36 | 8.16 | 578652 |
| 1710366000 | 8.21 | -0.16 | -1.91 | 8.39 | 8.42 | 8.21 | 469643 |
| 1710279600 | 8.3699999 | -0.2 | -2.33 | 8.51 | 8.5399999 | 8.35 | 560782 |
| 1710193200 | 8.57 | -0.04 | -0.46 | 8.51 | 8.67 | 8.51 | 243268 |
| 1709937600 | 8.61 | -0.08 | -0.92 | 8.74 | 8.74 | 8.53 | 598254 |
| 1709851200 | 8.69 | 0.25 | 2.96 | 8.49 | 8.73 | 8.4 | 802184 |
| 1709764800 | 8.44 | 0.22 | 2.68 | 8.35 | 8.51 | 8.33 | 553473 |
| 1709678400 | 8.22 | -0.03 | -0.36 | 8.25 | 8.34 | 8.13 | 589047 |
| 1709592000 | 8.25 | -0.24 | -2.83 | 8.5 | 8.55 | 8.17 | 658951 |
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
