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 | 0.04 | 0.440528634361 | 9.08 | 9.76 | 8.93 | 899956 | 9.25384621 | CS |
| 4 | 0.9 | 10.9489051095 | 8.22 | 10.265 | 8.05 | 1354162 | 9.30146673 | CS |
| 12 | 0.78 | 9.35251798561 | 8.34 | 10.265 | 7.86 | 1504431 | 8.82082958 | CS |
| 26 | 3.47 | 61.4159292035 | 5.65 | 10.265 | 4.83 | 1550644 | 7.56666659 | CS |
| 52 | 3.35 | 58.0589254766 | 5.77 | 10.265 | 4.16 | 1419023 | 6.52341917 | CS |
| 156 | 1.09 | 13.5740971357 | 8.03 | 10.265 | 4.16 | 1076653 | 6.68734017 | CS |
| 260 | 4.07 | 80.5940594059 | 5.05 | 12.88 | 3.28 | 984945 | 7.21273256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 9.14 | 0.08 | 0.88 | 9.2 | 9.275 | 9.095 | 804319 |
| 1721946600 | 9.06 | -0.28 | -3.00 | 9.01 | 9.16 | 8.93 | 923492 |
| 1721860200 | 9.34 | -0.09 | -0.95 | 9.5 | 9.76 | 9.31 | 802265 |
| 1721773800 | 9.43 | 0.06 | 0.64 | 9.3699999 | 9.4992 | 9.33 | 783057 |
| 1721687400 | 9.3699999 | 0.23 | 2.52 | 9.1199999 | 9.4 | 9.06 | 863576 |
| 1721428200 | 9.14 | -0.16 | -1.72 | 9.08 | 9.375 | 9 | 1127388 |
| 1721341800 | 9.3 | -0.52 | -5.30 | 9.9 | 9.925 | 9.17 | 2126561 |
| 1721255400 | 9.82 | -0.36 | -3.54 | 10.17 | 10.19 | 9.67 | 1707582 |
| 1721169000 | 10.18 | 0.29 | 2.93 | 9.9 | 10.265 | 9.7899999 | 1778399 |
| 1721082600 | 9.89 | 0.06 | 0.61 | 9.8 | 10.1492 | 9.74 | 2291066 |
| 1720823400 | 9.83 | 0.29 | 3.04 | 9.47 | 9.8766 | 9.4 | 1578166 |
| 1720737000 | 9.5399999 | 0.13 | 1.38 | 9.59 | 9.71 | 9.35 | 1496180 |
| 1720650600 | 9.41 | 0.5 | 5.61 | 9.05 | 9.4562 | 9.02 | 1680504 |
| 1720564200 | 8.91 | -0.08 | -0.89 | 9 | 9.05 | 8.75 | 1285534 |
| 1720477800 | 8.99 | 0.07 | 0.78 | 8.8 | 9.01 | 8.74 | 1003450 |
| 1720218600 | 8.92 | 0.49 | 5.81 | 8.64 | 8.985 | 8.6199999 | 1469369 |
| 1720040640 | 8.43 | 0.23 | 2.80 | 8.35 | 8.615 | 8.34 | 1299479 |
| 1719959400 | 8.2 | 0.1 | 1.23 | 8.1 | 8.23 | 8.05 | 1503455 |
| 1719873000 | 8.1 | -0.16 | -1.94 | 8.22 | 8.3285 | 8.07 | 655384 |
| 1719613800 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1719527400 | 8.26 | -0.05 | -0.60 | 8.39 | 8.47 | 8.22 | 848853 |
| 1719441000 | 8.31 | 0.15 | 1.84 | 8.14 | 8.33 | 8.1009 | 894465 |
| 1719354600 | 8.16 | -0.15 | -1.81 | 8.2899999 | 8.3699999 | 8.15 | 942183 |
| 1719268200 | 8.31 | 0.08 | 0.97 | 8.31 | 8.39 | 8.27 | 786205 |
| 1719009000 | 8.23 | -0.31 | -3.63 | 8.48 | 8.56 | 8.17 | 3334423 |
| 1718922600 | 8.5399999 | 0.48 | 5.96 | 8.26 | 8.55 | 8.13 | 2615621 |
| 1718749800 | 8.06 | 0.02 | 0.25 | 8 | 8.13 | 7.93 | 822914 |
| 1718663400 | 8.0399999 | -0.08 | -0.99 | 8.02 | 8.1 | 7.91 | 1157930 |
| 1718404200 | 8.1199999 | 0.21 | 2.65 | 8.05 | 8.15 | 7.91 | 1253540 |
| 1718317800 | 7.91 | -0.28 | -3.42 | 8.14 | 8.22 | 7.9 | 822703 |
| 1718231400 | 8.19 | -0.05 | -0.61 | 8.43 | 8.455 | 8.14 | 1143248 |
| 1718145000 | 8.24 | 0.03 | 0.37 | 8.19 | 8.24 | 8 | 749231 |
| 1718058600 | 8.21 | 0.23 | 2.88 | 8 | 8.25 | 7.86 | 1028886 |
| 1717799400 | 7.98 | -0.47 | -5.56 | 8.15 | 8.17 | 7.95 | 1801789 |
| 1717713000 | 8.45 | 0.27 | 3.30 | 8.27 | 8.525 | 8.175 | 1551275 |
| 1717626600 | 8.18 | 0.05 | 0.62 | 8.18 | 8.24 | 8.065 | 1734320 |
| 1717540200 | 8.13 | -0.48 | -5.57 | 8.5 | 8.55 | 8.06 | 2522704 |
| 1717453800 | 8.61 | -0.31 | -3.48 | 8.97 | 8.99 | 8.6 | 1655792 |
| 1717194600 | 8.92 | -0.14 | -1.55 | 9.1199999 | 9.17 | 8.85 | 1417088 |
| 1717108200 | 9.06 | -0.1 | -1.09 | 9.15 | 9.2401 | 9 | 983428 |
| 1717021800 | 9.16 | -0.09 | -0.97 | 9.1199999 | 9.25 | 9.015 | 1126372 |
| 1716935400 | 9.25 | 0.51 | 5.84 | 8.99 | 9.25 | 8.99 | 1584711 |
| 1716589800 | 8.74 | 0.17 | 1.98 | 8.65 | 8.879 | 8.6199999 | 1062082 |
| 1716503400 | 8.57 | -0.27 | -3.05 | 8.72 | 8.83 | 8.52 | 1463240 |
| 1716417000 | 8.84 | -0.3 | -3.28 | 9.08 | 9.105 | 8.74 | 1527969 |
| 1716330600 | 9.14 | -0.36 | -3.79 | 9.4 | 9.4 | 9.03 | 2033498 |
| 1716244200 | 9.5 | 0.09 | 0.96 | 9.45 | 9.52 | 9.115 | 2260574 |
| 1715985000 | 9.41 | 0.34 | 3.75 | 9.27 | 9.41 | 9.02 | 3552282 |
| 1715898600 | 9.07 | -0.11 | -1.20 | 9.11 | 9.2396999 | 8.98 | 2346223 |
| 1715812200 | 9.18 | 0.58 | 6.74 | 8.64 | 9.27 | 8.35 | 3920470 |
| 1715725800 | 8.6 | 0.18 | 2.14 | 8.5399999 | 8.68 | 8.41 | 1718570 |
| 1715639400 | 8.42 | -0.07 | -0.82 | 8.55 | 8.6199999 | 8.35 | 1159293 |
| 1715380200 | 8.49 | -0.11 | -1.28 | 8.72 | 8.75 | 8.435 | 1188443 |
| 1715293800 | 8.6 | 0.32 | 3.86 | 8.46 | 8.67 | 8.395 | 1912993 |
| 1715207400 | 8.28 | -0.05 | -0.60 | 8.27 | 8.535 | 8.16 | 1361688 |
| 1715121000 | 8.33 | -0.07 | -0.83 | 8.39 | 8.4499 | 8.22 | 1016927 |
| 1715034600 | 8.4 | 0.09 | 1.08 | 8.51 | 8.68 | 8.39 | 1193324 |
| 1714775400 | 8.31 | 0.03 | 0.36 | 8.34 | 8.43 | 8.055 | 1377944 |
| 1714689000 | 8.28 | -0.09 | -1.08 | 8.26 | 8.45 | 8.2 | 984058 |
| 1714602600 | 8.3699999 | 0.2 | 2.45 | 8.21 | 8.63 | 8.2045 | 1452709 |
| 1714516200 | 8.17 | -0.39 | -4.56 | 8.15 | 8.345 | 8.06 | 1927995 |
| 1714429800 | 8.56 | 0.03 | 0.35 | 8.5 | 8.56 | 8.28 | 1718832 |
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
