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 | -0.325379609544 | 9.22 | 9.36 | 9.105 | 3741242 | 9.23551476 | SP |
| 4 | 0.73 | 8.62884160756 | 8.46 | 9.97 | 8.265 | 5647651 | 9.27443359 | SP |
| 12 | 1.64 | 21.7218543046 | 7.55 | 9.97 | 7.4 | 3602128 | 8.67860539 | SP |
| 26 | 1.24 | 15.5974842767 | 7.95 | 9.97 | 7.4 | 3119536 | 8.34145846 | SP |
| 52 | 0.39 | 4.43181818182 | 8.8 | 9.97 | 7.0835 | 2803074 | 8.19486047 | SP |
| 156 | -0.26 | -2.75132275132 | 9.45 | 10.2 | 6.16 | 3544423 | 8.07054411 | SP |
| 260 | 3.8 | 70.5009276438 | 5.39 | 11.08 | 4.3 | 3170912 | 8.17342871 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 9.24 | -0.04 | -0.43 | 9.36 | 9.36 | 9.1809 | 2800582 |
| 1714084200 | 9.28 | 0.06 | 0.67 | 9.22 | 9.345 | 9.1897 | 4384634 |
| 1713997800 | 9.2184 | -0.01 | -0.13 | 9.2 | 9.275 | 9.17 | 2410118 |
| 1713911400 | 9.23 | 0.02 | 0.22 | 9.1199999 | 9.26 | 9.105 | 2806943 |
| 1713825000 | 9.21 | -0.49 | -5.05 | 9.22 | 9.325 | 9.14 | 6161664 |
| 1713565800 | 9.7 | 0.16 | 1.68 | 9.6 | 9.73 | 9.58 | 2836882 |
| 1713479400 | 9.5399999 | -0.02 | -0.21 | 9.63 | 9.65 | 9.5 | 2578684 |
| 1713393000 | 9.56 | 0.06 | 0.63 | 9.63 | 9.71 | 9.465 | 5013527 |
| 1713306600 | 9.5 | -0.2 | -2.06 | 9.6 | 9.6 | 9.4 | 7165931 |
| 1713220200 | 9.7 | 0.29 | 3.08 | 9.58 | 9.73 | 9.3925 | 8216973 |
| 1712961000 | 9.41 | -0.12 | -1.26 | 9.83 | 9.97 | 9.3401 | 11282707 |
| 1712874600 | 9.53 | 0.22 | 2.36 | 9.3699999 | 9.55 | 9.275 | 3945296 |
| 1712788200 | 9.31 | -0.13 | -1.38 | 9.3 | 9.59 | 9.26 | 5882951 |
| 1712701800 | 9.44 | 0.06 | 0.64 | 9.49 | 9.55 | 9.28 | 6598662 |
| 1712615400 | 9.38 | 0.13 | 1.41 | 9.36 | 9.38 | 9.17 | 4518282 |
| 1712356200 | 9.25 | 0.23 | 2.55 | 9 | 9.28 | 8.98 | 5990141 |
| 1712269800 | 9.02 | -0.08 | -0.88 | 9.07 | 9.22 | 8.99 | 7239062 |
| 1712183400 | 9.1 | 0.34 | 3.88 | 8.91 | 9.13 | 8.88 | 8872560 |
| 1712097000 | 8.76 | 0.41 | 4.91 | 8.51 | 8.7899999 | 8.4848 | 8925415 |
| 1712010600 | 8.35 | 0.06 | 0.72 | 8.46 | 8.4699 | 8.265 | 4226060 |
| 1711665000 | 8.2899999 | 0.09 | 1.10 | 8.22 | 8.34 | 8.18 | 4103919 |
| 1711578600 | 8.2 | 0.07 | 0.86 | 8.13 | 8.2399 | 8.13 | 2650305 |
| 1711492200 | 8.13 | -0.08 | -0.97 | 8.25 | 8.25 | 8.1199999 | 2659846 |
| 1711405800 | 8.21 | 0.01 | 0.12 | 8.23 | 8.28 | 8.19 | 3835639 |
| 1711146600 | 8.2 | -0.03 | -0.36 | 8.23 | 8.2899999 | 8.1722 | 2094359 |
| 1711060200 | 8.23 | -0.24 | -2.83 | 8.44 | 8.44 | 8.1923999 | 3064201 |
| 1710973800 | 8.47 | 0.2 | 2.42 | 8.25 | 8.53 | 8.23 | 2617561 |
| 1710887400 | 8.27 | -0.09 | -1.08 | 8.31 | 8.31 | 8.22 | 3701455 |
| 1710801000 | 8.36 | -0.07 | -0.83 | 8.45 | 8.46 | 8.32 | 3248047 |
| 1710541800 | 8.43 | 0.12 | 1.44 | 8.42 | 8.4994 | 8.38 | 3997549 |
| 1710455400 | 8.31 | -0.03 | -0.36 | 8.4 | 8.4 | 8.264 | 3023837 |
| 1710369000 | 8.34 | 0.28 | 3.47 | 8.16 | 8.39 | 8.144 | 4752767 |
| 1710282600 | 8.06 | -0.11 | -1.35 | 8.14 | 8.14 | 8.01 | 1821479 |
| 1710196200 | 8.17 | 0.05 | 0.62 | 8.18 | 8.2 | 8.125 | 2892157 |
| 1709940600 | 8.1199999 | 0.02 | 0.25 | 8.14 | 8.19 | 8.06 | 2859499 |
| 1709854200 | 8.1 | 0.04 | 0.50 | 8.09 | 8.19 | 8.075 | 2059516 |
| 1709767800 | 8.06 | 0.18 | 2.28 | 7.97 | 8.105 | 7.9601 | 2617452 |
| 1709681400 | 7.88 | -0.09 | -1.13 | 7.99 | 8.0399999 | 7.88 | 3123385 |
| 1709595000 | 7.97 | 0.26 | 3.37 | 7.79 | 7.97 | 7.79 | 3429954 |
| 1709335800 | 7.71 | 0.15 | 1.98 | 7.58 | 7.75 | 7.52 | 2618344 |
| 1709249400 | 7.56 | 0.09 | 1.20 | 7.58 | 7.58 | 7.505 | 1685943 |
| 1709163000 | 7.47 | -0.03 | -0.40 | 7.47 | 7.49 | 7.4501 | 1168661 |
| 1709076600 | 7.5 | -0.02 | -0.27 | 7.56 | 7.56 | 7.4801 | 968759 |
| 1708990200 | 7.52 | -0.13 | -1.70 | 7.525 | 7.57 | 7.49 | 2817865 |
| 1708731000 | 7.65 | 0.07 | 0.92 | 7.59 | 7.68 | 7.55 | 1396861 |
| 1708644600 | 7.58 | -0.06 | -0.79 | 7.63 | 7.66 | 7.58 | 1426510 |
| 1708558200 | 7.64 | -0.05 | -0.65 | 7.68 | 7.6999 | 7.605 | 1671816 |
| 1708471800 | 7.69 | -0.16 | -2.04 | 7.75 | 7.76 | 7.66 | 3704942 |
| 1708126200 | 7.85 | 0.19 | 2.48 | 7.7 | 7.87 | 7.66 | 2589011 |
| 1708039800 | 7.66 | 0.17 | 2.27 | 7.63 | 7.73 | 7.63 | 2058765 |
| 1707953400 | 7.49 | 0.06 | 0.81 | 7.44 | 7.535 | 7.41 | 1932027 |
| 1707867000 | 7.43 | -0.2 | -2.62 | 7.51 | 7.51 | 7.4 | 2450330 |
| 1707780600 | 7.63 | 0.02 | 0.26 | 7.6 | 7.6599 | 7.58 | 1453793 |
| 1707521400 | 7.61 | -0.02 | -0.26 | 7.6 | 7.63 | 7.53 | 2429065 |
| 1707435000 | 7.63 | 0.14 | 1.87 | 7.52 | 7.6369 | 7.515 | 1732409 |
| 1707348600 | 7.49 | -0.07 | -0.93 | 7.53 | 7.59 | 7.49 | 1899712 |
| 1707262200 | 7.56 | -0.01 | -0.13 | 7.53 | 7.6 | 7.53 | 1310705 |
| 1707175800 | 7.57 | -0.07 | -0.92 | 7.55 | 7.59 | 7.53 | 1804795 |
| 1706916600 | 7.64 | -0.16 | -2.05 | 7.61 | 7.68 | 7.57 | 2325607 |
| 1706830200 | 7.8 | 0.12 | 1.56 | 7.71 | 7.84 | 7.71 | 1873117 |
| 1706743800 | 7.68 | -0.11 | -1.41 | 7.78 | 7.8599 | 7.68 | 4528704 |
| 1706657400 | 7.79 | 0.01 | 0.13 | 7.85 | 7.85 | 7.71 | 2017449 |
| 1706571000 | 7.78 | 0.13 | 1.70 | 7.72 | 7.81 | 7.64 | 2190919 |
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
