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 | 2.22 | 13.875 | 16 | 21.2 | 15.72 | 333100 | 18.83298409 | CS |
| 4 | 7.63 | 72.0491029273 | 10.59 | 21.2 | 9.82 | 198842 | 16.33362546 | CS |
| 12 | 12.95 | 245.730550285 | 5.27 | 21.2 | 5.2 | 133688 | 13.104146 | CS |
| 26 | 13.59 | 293.520518359 | 4.63 | 21.2 | 4.63 | 70310 | 12.14956865 | CS |
| 52 | 14.29 | 363.613231552 | 3.93 | 21.2 | 3.69 | 41831 | 11.01072102 | CS |
| 156 | 1.52 | 9.10179640719 | 16.7 | 21.2 | 3.1 | 23902 | 10.27294272 | CS |
| 260 | 12.12 | 198.68852459 | 6.1 | 29 | 3.1 | 28166 | 12.31696286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714771800 | 18.22 | -0.63 | -3.34 | 18.79 | 19.31 | 18.22 | 203700 |
| 1714685400 | 18.85 | -1.17 | -5.84 | 20.09 | 21.2 | 17.9 | 281100 |
| 1714512600 | 20.02 | 2.47 | 14.07 | 17.77 | 20.19 | 17.15 | 617400 |
| 1714426200 | 17.55 | 1.45 | 9.01 | 16.239999 | 17.83 | 15.72 | 309100 |
| 1714167000 | 16.1 | 0.5 | 3.21 | 16 | 16.35 | 15.8 | 124800 |
| 1714080540 | 15.6 | -0.7 | -4.29 | 16.39 | 16.629999 | 15.5 | 130300 |
| 1713994200 | 16.3 | 0.3 | 1.88 | 16 | 17.1 | 15.69 | 232600 |
| 1713907800 | 16 | -0.1 | -0.62 | 16.329999 | 17.33 | 14.72 | 200000 |
| 1713821340 | 16.1 | -1 | -5.85 | 17.11 | 17.76 | 16.1 | 89400 |
| 1713562200 | 17.1 | 0.88 | 5.43 | 16.6 | 17.85 | 16.29 | 473300 |
| 1713475800 | 16.219999 | 0.93 | 6.08 | 15.9 | 18.4 | 15.89 | 410800 |
| 1713389400 | 15.29 | 4.19 | 37.75 | 11 | 16.29 | 11 | 368500 |
| 1713302940 | 11.1 | 0 | 0.00 | 11.14 | 11.24 | 10.99 | 19800 |
| 1713216600 | 11.1 | 0.72 | 6.94 | 10.22 | 11.3 | 10 | 226600 |
| 1712957400 | 10.38 | 0.32 | 3.18 | 10.25 | 10.44 | 9.82 | 89500 |
| 1712870940 | 10.06 | -0.04 | -0.40 | 10.17 | 10.41 | 10.04 | 98400 |
| 1712784540 | 10.1 | -0.24 | -2.32 | 10.35 | 10.44 | 10.06 | 21700 |
| 1712698140 | 10.34 | -0.12 | -1.15 | 10.89 | 10.98 | 10.15 | 31200 |
| 1712611740 | 10.46 | -0.14 | -1.32 | 10.9 | 10.91 | 10.22 | 13100 |
| 1712352600 | 10.6 | 0.04 | 0.38 | 10.59 | 11.34 | 10.55 | 40400 |
| 1712266140 | 10.56 | 0.41 | 4.04 | 9.85 | 11 | 9.85 | 111100 |
| 1712179740 | 10.15 | 0.03 | 0.30 | 10.12 | 10.44 | 9.53 | 43800 |
| 1712093400 | 10.12 | 0.21 | 2.12 | 10.1 | 11.5 | 10.07 | 78900 |
| 1712006940 | 9.91 | -0.29 | -2.84 | 10.45 | 10.45 | 9.42 | 1959700 |
| 1711661400 | 10.2 | 0.95 | 10.27 | 9.1199999 | 10.2 | 8.63 | 63700 |
| 1711574940 | 9.25 | 0.17 | 1.87 | 9.02 | 9.55 | 9.02 | 13400 |
| 1711488540 | 9.08 | 0.2 | 2.25 | 9 | 9.08 | 8.77 | 7700 |
| 1711402140 | 8.88 | -0.22 | -2.42 | 9.47 | 9.47 | 8.58 | 21900 |
| 1711143000 | 9.1 | 0.04 | 0.44 | 9.11 | 9.25 | 9.06 | 26900 |
| 1711056600 | 9.06 | -0.57 | -5.92 | 9.7 | 9.7 | 8.92 | 22300 |
| 1710970200 | 9.63 | 0.4 | 4.33 | 9.55 | 9.7 | 9.15 | 8400 |
| 1710883740 | 9.23 | 0.16 | 1.76 | 9.2 | 9.71 | 9.06 | 24700 |
| 1710797400 | 9.07 | -0.04 | -0.44 | 8.86 | 9.4 | 8.81 | 21000 |
| 1710538200 | 9.11 | 0.1 | 1.11 | 9.24 | 9.24 | 8.73 | 10700 |
| 1710451740 | 9.01 | 0.05 | 0.56 | 9.02 | 9.17 | 9 | 12000 |
| 1710365400 | 8.96 | -0.04 | -0.44 | 9.14 | 9.14 | 8.95 | 4100 |
| 1710278940 | 9 | -0.09 | -0.99 | 9.09 | 9.35 | 8.9 | 12000 |
| 1710192600 | 9.09 | 0.19 | 2.13 | 8.96 | 9.09 | 8.7 | 12200 |
| 1709933400 | 8.9 | 0.14 | 1.60 | 8.8699999 | 8.95 | 8.38 | 10400 |
| 1709847000 | 8.76 | -0.29 | -3.20 | 9.07 | 9.33 | 8 | 35500 |
| 1709760540 | 9.05 | -1.1 | -10.84 | 10.35 | 10.64 | 8.8 | 51200 |
| 1709674200 | 10.15 | -0.55 | -5.14 | 10.6 | 10.8 | 9.6199999 | 88900 |
| 1709587740 | 10.7 | 0.62 | 6.15 | 9.95 | 10.94 | 9.94 | 26900 |
| 1709328600 | 10.08 | 0.19 | 1.92 | 9.72 | 10.12 | 9.58 | 22400 |
| 1709242200 | 9.89 | -0.01 | -0.10 | 10 | 10.41 | 9.6 | 42300 |
| 1709155800 | 9.9 | -0.56 | -5.35 | 10.6 | 10.7 | 9.9 | 64000 |
| 1709069400 | 10.46 | -1.11 | -9.59 | 11.83 | 12.22 | 10.4 | 103700 |
| 1708983000 | 11.57 | 1.5 | 14.90 | 9.94 | 12.22 | 9.61 | 311200 |
| 1708723800 | 10.07 | 2.07 | 25.88 | 8.19 | 10.2 | 8.19 | 173600 |
| 1708637400 | 8 | 0 | 0.00 | 8.21 | 8.9 | 7.64 | 138100 |
| 1708550940 | 8 | 2.16 | 36.99 | 5.89 | 8 | 5.86 | 86800 |
| 1708464600 | 5.84 | 0.25 | 4.47 | 5.65 | 5.89 | 5.48 | 20900 |
| 1708378200 | 5.59 | 0.23 | 4.29 | 5.39 | 5.79 | 5.2699999 | 20500 |
| 1708119000 | 5.36 | -0.08 | -1.47 | 5.44 | 5.44 | 5.34 | 35400 |
| 1708032600 | 5.44 | 0.22 | 4.21 | 5.35 | 5.44 | 5.24 | 16300 |
| 1707946200 | 5.22 | -0.06 | -1.14 | 5.28 | 5.4 | 5.2 | 4500 |
| 1707514200 | 5.28 | 0.06 | 1.15 | 5.2699999 | 5.39 | 5.25 | 1400 |
| 1707427800 | 5.22 | -0.07 | -1.32 | 5.23 | 5.91 | 5.19 | 58000 |
| 1707341400 | 5.29 | -0.02 | -0.38 | 5.36 | 5.48 | 5.19 | 38800 |
| 1707255000 | 5.3099999 | 0.14 | 2.71 | 5.11 | 5.39 | 5.1 | 107400 |
| 1707168600 | 5.17 | 0.07 | 1.37 | 5.14 | 5.49 | 5 | 36200 |
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
