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 | 0.03 | 0.356718192628 | 8.41 | 9.01 | 8.1795 | 213271 | 8.6693486 | SP |
| 4 | 1.29 | 18.041958042 | 7.15 | 9.01 | 6.9776 | 292844 | 7.95602662 | SP |
| 12 | -0.29 | -3.32187857961 | 8.73 | 9.9001 | 6.8 | 393854 | 8.40900731 | SP |
| 26 | 0.65 | 8.34403080873 | 7.79 | 9.9001 | 6.09 | 455392 | 8.05744316 | SP |
| 52 | 0.24 | 2.92682926829 | 8.2 | 11.31 | 5.37 | 367569 | 8.06009909 | SP |
| 156 | -30.01 | -78.0494148244 | 38.45 | 45.54 | 4.56 | 224811 | 10.71010117 | SP |
| 260 | -10.46 | -55.3439153439 | 18.9 | 53.36 | 4.06 | 188569 | 13.58782149 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985000 | 8.4 | -0.37 | -4.22 | 8.35 | 8.4949999 | 8.27 | 271363 |
| 1715898600 | 8.77 | -0.24 | -2.66 | 8.8699999 | 8.95 | 8.77 | 188590 |
| 1715812200 | 9.01 | 0.53 | 6.25 | 8.78 | 9.01 | 8.6826 | 415888 |
| 1715725800 | 8.48 | 0.2 | 2.42 | 8.28 | 8.485 | 8.28 | 144988 |
| 1715639400 | 8.28 | 0.05 | 0.61 | 8.3 | 8.3305 | 8.23 | 120458 |
| 1715380200 | 8.23 | -0.08 | -0.96 | 8.41 | 8.4305 | 8.1795 | 196430 |
| 1715293800 | 8.31 | -0.29 | -3.37 | 8.25 | 8.36 | 8.175 | 239729 |
| 1715207400 | 8.6 | 0.05 | 0.58 | 8.45 | 8.63 | 8.45 | 148354 |
| 1715121000 | 8.55 | -0.04 | -0.47 | 8.65 | 8.65 | 8.5 | 203443 |
| 1715034600 | 8.59 | 0.24 | 2.87 | 8.45 | 8.601 | 8.435 | 179267 |
| 1714775400 | 8.35 | 0.25 | 3.09 | 8.27 | 8.41 | 8.18 | 337117 |
| 1714689000 | 8.1 | 0.5 | 6.58 | 7.81 | 8.16 | 7.71 | 370024 |
| 1714602600 | 7.6 | 0.01 | 0.13 | 7.58 | 7.97 | 7.5076 | 374184 |
| 1714516200 | 7.59 | -0.37 | -4.65 | 7.75 | 7.84 | 7.58 | 291694 |
| 1714429800 | 7.96 | 0.24 | 3.11 | 7.85 | 7.99 | 7.82 | 250618 |
| 1714170600 | 7.72 | 0.15 | 1.98 | 7.65 | 7.75 | 7.64 | 269415 |
| 1714084200 | 7.57 | -0.11 | -1.43 | 7.25 | 7.63 | 7.25 | 358492 |
| 1713997800 | 7.68 | 0.06 | 0.79 | 7.81 | 7.84 | 7.59 | 430790 |
| 1713911400 | 7.62 | 0.11 | 1.46 | 7.46 | 7.63 | 7.395 | 397021 |
| 1713825000 | 7.51 | 0.46 | 6.52 | 7.37 | 7.57 | 7.3 | 434111 |
| 1713565800 | 7.05 | -0.16 | -2.22 | 7.15 | 7.1999 | 6.9776 | 537075 |
| 1713479400 | 7.21 | 0.31 | 4.49 | 7.35 | 7.41 | 7.15 | 479008 |
| 1713393000 | 6.9 | -0.17 | -2.40 | 7.05 | 7.05 | 6.8 | 715357 |
| 1713306600 | 7.07 | -0.34 | -4.59 | 7.09 | 7.1524 | 6.94 | 869015 |
| 1713220200 | 7.41 | -0.13 | -1.72 | 7.75 | 7.75 | 7.3499 | 513451 |
| 1712961000 | 7.54 | -0.9 | -10.66 | 7.74 | 7.77 | 7.42 | 1287799 |
| 1712874600 | 8.44 | 0.57 | 7.24 | 8.43 | 8.51 | 8.25 | 554413 |
| 1712788200 | 7.87 | -0.99 | -11.17 | 8.09 | 8.1 | 7.6 | 1430177 |
| 1712701800 | 8.86 | -0.16 | -1.77 | 8.81 | 8.9 | 8.6199999 | 613351 |
| 1712615400 | 9.02 | 0.05 | 0.56 | 8.93 | 9.095 | 8.93 | 261201 |
| 1712356200 | 8.97 | -0.03 | -0.33 | 8.93 | 9.06 | 8.76 | 722206 |
| 1712269800 | 9 | -0.16 | -1.75 | 9.45 | 9.57 | 8.97 | 735955 |
| 1712183400 | 9.16 | -0.06 | -0.65 | 8.86 | 9.1981 | 8.825 | 507909 |
| 1712097000 | 9.22 | -0.01 | -0.11 | 9.2 | 9.2602 | 9.14 | 403995 |
| 1712010600 | 9.23 | -0.19 | -2.02 | 9.38 | 9.5399999 | 9.1 | 288031 |
| 1711665000 | 9.42 | -0.11 | -1.15 | 9.45 | 9.475 | 9.3798999 | 125353 |
| 1711578600 | 9.53 | -0.03 | -0.31 | 9.53 | 9.53 | 9.39 | 179612 |
| 1711492200 | 9.56 | -0.08 | -0.83 | 9.77 | 9.77 | 9.545 | 209090 |
| 1711405800 | 9.64 | 0.21 | 2.23 | 9.43 | 9.655 | 9.43 | 236572 |
| 1711146600 | 9.43 | -0.24 | -2.48 | 9.43 | 9.5 | 9.3699999 | 384544 |
| 1711060200 | 9.67 | 0.33 | 3.53 | 9.8699999 | 9.9001 | 9.61 | 734831 |
| 1710973800 | 9.34 | 0.63 | 7.23 | 8.97 | 9.3499 | 8.895 | 418103 |
| 1710887400 | 8.71 | -0.25 | -2.79 | 8.5399999 | 8.76 | 8.5 | 367600 |
| 1710801000 | 8.96 | 0.05 | 0.56 | 9.08 | 9.11 | 8.9435 | 402942 |
| 1710541800 | 8.91 | -0.62 | -6.51 | 9.02 | 9.02 | 8.8401 | 441066 |
| 1710455400 | 9.53 | -0.01 | -0.10 | 9.72 | 9.75 | 9.41 | 412630 |
| 1710369000 | 9.5399999 | -0.05 | -0.52 | 9.52 | 9.57 | 9.45 | 235768 |
| 1710282600 | 9.59 | 0.39 | 4.24 | 9.43 | 9.6 | 9.32 | 291562 |
| 1710196200 | 9.2 | 0.02 | 0.22 | 9.14 | 9.23 | 9.09 | 217722 |
| 1709940600 | 9.18 | 0.16 | 1.77 | 9.39 | 9.5 | 9.1601 | 611510 |
| 1709854200 | 9.02 | 0.26 | 2.97 | 8.78 | 9.045 | 8.78 | 350313 |
| 1709767800 | 8.76 | 0.3 | 3.55 | 8.63 | 8.82 | 8.6199999 | 257968 |
| 1709681400 | 8.46 | -0.52 | -5.79 | 8.68 | 8.69 | 8.345 | 432503 |
| 1709595000 | 8.98 | 0.24 | 2.75 | 8.95 | 9.015 | 8.91 | 298289 |
| 1709335800 | 8.74 | 0.36 | 4.30 | 8.48 | 8.78 | 8.4 | 361075 |
| 1709249400 | 8.38 | -0.03 | -0.36 | 8.59 | 8.59 | 8.31 | 332819 |
| 1709163000 | 8.41 | 0.19 | 2.31 | 8.41 | 8.5 | 8.38 | 262334 |
| 1709076600 | 8.22 | -0.22 | -2.61 | 8.26 | 8.28 | 8.18 | 249543 |
| 1708990200 | 8.44 | -0.37 | -4.20 | 8.46 | 8.52 | 8.405 | 248295 |
| 1708731000 | 8.81 | -0.01 | -0.11 | 8.73 | 8.86 | 8.68 | 237817 |
| 1708644600 | 8.82 | 0.32 | 3.76 | 8.73 | 8.835 | 8.69 | 328109 |
| 1708558200 | 8.5 | 0.01 | 0.12 | 8.46 | 8.51 | 8.35 | 192682 |
| 1708471800 | 8.49 | 0.05 | 0.59 | 8.52 | 8.61 | 8.44 | 263641 |
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
