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 | 0.18 | 1.76470588235 | 10.2 | 10.8168 | 9.285 | 264328 | 10.03072207 | CS |
| 4 | -3.69 | -26.2260127932 | 14.07 | 14.748 | 8.96 | 368567 | 11.27188649 | CS |
| 12 | 5.11 | 96.9639468691 | 5.27 | 14.748 | 4.73 | 475164 | 10.00587412 | CS |
| 26 | 5.7948 | 126.380528657 | 4.5852 | 14.748 | 3.888 | 2015308 | 7.24277427 | CS |
| 52 | 0.5364 | 5.44922589297 | 9.8436 | 14.748 | 3.888 | 4165358 | 6.58683554 | CS |
| 156 | -72.42 | -87.4637681159 | 82.8 | 123.96 | 3.888 | 4918088 | 35.62811141 | CS |
| 260 | -35.34 | -77.2965879265 | 45.72 | 426 | 3.888 | 9078949 | 122.40962616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 10.125 | -0.04 | -0.34 | 9.8001 | 10.125 | 9.74 | 143684 |
| 1713998100 | 10.16 | -0.21 | -2.03 | 10.42 | 10.78 | 10.01 | 246812 |
| 1713911700 | 10.37 | 0.35 | 3.49 | 9.95 | 10.8168 | 9.95 | 241980 |
| 1713825300 | 10.02 | 0.34 | 3.51 | 9.7 | 10.241 | 9.285 | 335743 |
| 1713566100 | 9.68 | -0.52 | -5.10 | 10.2 | 10.2 | 9.5399999 | 353420 |
| 1713479700 | 10.2 | -0.87 | -7.86 | 11 | 11 | 10.1201 | 401381 |
| 1713393300 | 11.07 | 1.44 | 14.89 | 9.64 | 11.25 | 9.64 | 705619 |
| 1713306900 | 9.635 | -1.36 | -12.33 | 9.06 | 10.21 | 8.96 | 607632 |
| 1713220500 | 10.99 | -0.04 | -0.36 | 11 | 11.15 | 10.8 | 257751 |
| 1712961300 | 11.03 | -0.73 | -6.21 | 11.67 | 11.8999 | 10.82 | 269853 |
| 1712874900 | 11.76 | 0.25 | 2.17 | 11.61 | 11.96 | 11.3 | 205236 |
| 1712788500 | 11.51 | -0.12 | -1.03 | 11.2 | 11.58 | 10.8491 | 239214 |
| 1712702100 | 11.63 | 0.29 | 2.56 | 11.25 | 11.98 | 11.11 | 255666 |
| 1712615700 | 11.34 | -0.46 | -3.86 | 11.75 | 11.99 | 11.01 | 342923 |
| 1712356500 | 11.795 | -0.16 | -1.30 | 11.81 | 12.35 | 11.765 | 223814 |
| 1712270100 | 11.95 | -0.39 | -3.16 | 12.47 | 13.2599 | 11.79 | 406610 |
| 1712183700 | 12.34 | -0.07 | -0.56 | 12.41 | 12.55 | 12.06 | 293647 |
| 1712097300 | 12.41 | -0.71 | -5.41 | 13.25 | 13.37 | 12.12 | 497088 |
| 1712010900 | 13.12 | -0.76 | -5.48 | 14.07 | 14.748 | 12.55 | 974704 |
| 1711665300 | 13.88 | 0.85 | 6.52 | 13 | 14.69 | 13 | 894445 |
| 1711578900 | 13.03 | 0.65 | 5.25 | 12.38 | 13.15 | 12.34 | 292232 |
| 1711492500 | 12.38 | -0.02 | -0.16 | 12.54 | 13.32 | 12.32 | 590381 |
| 1711406100 | 12.4 | 0.78 | 6.71 | 11.8 | 12.71 | 11.7101 | 558147 |
| 1711146900 | 11.62 | 0.64 | 5.83 | 10.81 | 12.17 | 10.7901 | 558035 |
| 1711060500 | 10.98 | 0.19 | 1.76 | 10.89 | 11.38 | 10.78 | 360814 |
| 1710974100 | 10.79 | 0.11 | 1.03 | 10.64 | 10.95 | 10.24 | 302399 |
| 1710887700 | 10.68 | -0.04 | -0.37 | 10.66 | 10.9799 | 10.45 | 316269 |
| 1710801300 | 10.72 | -0.02 | -0.14 | 10.51 | 11.1631 | 10.1 | 333004 |
| 1710542100 | 10.735 | -0.08 | -0.69 | 10.79 | 11.3 | 10.61 | 302908 |
| 1710455700 | 10.81 | -0.44 | -3.91 | 11.25 | 11.25 | 10.4555 | 337583 |
| 1710369300 | 11.25 | -0.26 | -2.26 | 11.58 | 12.62 | 10.88 | 934693 |
| 1710282900 | 11.51 | -0.53 | -4.40 | 11.89 | 12.02 | 10.9 | 597639 |
| 1710196500 | 12.04 | 1.86 | 18.27 | 10.12 | 12.79 | 10.12 | 1823784 |
| 1709940900 | 10.18 | 1.15 | 12.74 | 9 | 10.74 | 8.97 | 1051189 |
| 1709854500 | 9.03 | -0.84 | -8.51 | 9.65 | 9.71 | 8.3486 | 836007 |
| 1709768100 | 9.8699999 | 0.19 | 1.96 | 9.84 | 10.31 | 9.67 | 755782 |
| 1709681700 | 9.68 | -0.14 | -1.43 | 9.75 | 9.8 | 9.3101 | 355746 |
| 1709595300 | 9.82 | 0.27 | 2.83 | 9.6 | 9.99 | 9.22 | 451176 |
| 1709336100 | 9.55 | 0.69 | 7.79 | 8.97 | 9.77 | 8.76 | 497701 |
| 1709249700 | 8.86 | 0.4 | 4.73 | 8.7 | 9.1192 | 8.63 | 455780 |
| 1709163300 | 8.46 | -0.56 | -6.21 | 9.01 | 9.03 | 8.25 | 459956 |
| 1709076900 | 9.02 | 0.86 | 10.54 | 8.35 | 9.08 | 8.3201 | 687984 |
| 1708990500 | 8.16 | 0.29 | 3.62 | 7.95 | 8.35 | 7.845 | 300190 |
| 1708731300 | 7.875 | 0.22 | 2.81 | 7.67 | 7.91 | 7.08 | 345351 |
| 1708644900 | 7.66 | -0.23 | -2.92 | 7.97 | 8.0669 | 7.36 | 375448 |
| 1708558500 | 7.89 | -0.28 | -3.43 | 8.22 | 8.369 | 7.71 | 288856 |
| 1708472100 | 8.17 | 0.24 | 3.03 | 7.95 | 8.56 | 7.95 | 556683 |
| 1708126500 | 7.93 | 0.49 | 6.59 | 7.4 | 8.05 | 7.0793 | 412875 |
| 1708040100 | 7.44 | 0.1 | 1.36 | 7.49 | 8.08 | 7.28 | 435468 |
| 1707953700 | 7.34 | 0.81 | 12.40 | 6.59 | 7.65 | 6.59 | 505990 |
| 1707867300 | 6.53 | -0.59 | -8.29 | 6.95 | 7.3 | 6.5199999 | 511898 |
| 1707780900 | 7.12 | 0.38 | 5.64 | 6.76 | 7.65 | 6.75 | 688541 |
| 1707521700 | 6.74 | 1 | 17.42 | 5.91 | 6.79 | 5.9 | 704071 |
| 1707435300 | 5.74 | 0.45 | 8.51 | 5.4 | 6.11 | 5.35 | 475886 |
| 1707348900 | 5.29 | -0.01 | -0.19 | 5.25 | 5.4963 | 5.1 | 203059 |
| 1707262500 | 5.3 | 0.4 | 8.16 | 4.9 | 5.55 | 4.8000999 | 325401 |
| 1707176100 | 4.9 | -0.14 | -2.78 | 5.01 | 5.01 | 4.73 | 193805 |
| 1706916900 | 5.04 | -0.27 | -5.08 | 5.2699999 | 5.3099999 | 4.91 | 479563 |
| 1706830500 | 5.3099999 | -0.08 | -1.48 | 5.43 | 5.6 | 5.09 | 408186 |
| 1706744100 | 5.39 | -0.46 | -7.86 | 5.84 | 5.9 | 5.39 | 672344 |
| 1706657700 | 5.85 | -0.39 | -6.25 | 6.2 | 6.23 | 5.7699999 | 471245 |
| 1706571300 | 6.24 | 0.09 | 1.46 | 6.22 | 6.45 | 6.0129 | 308878 |
| 1706312100 | 6.15 | -0.64 | -9.43 | 6.8 | 7.47 | 6.1 | 440204 |
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
