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 | -0.14 | -1.53340635268 | 9.13 | 9.56 | 8.72 | 451558 | 9.2768252 | CS |
| 4 | -0.29 | -3.125 | 9.28 | 9.56 | 8.19 | 536651 | 8.89147396 | CS |
| 12 | -0.34 | -3.64415862808 | 9.33 | 11.49 | 6.35 | 1131821 | 8.86987075 | CS |
| 26 | -5.37 | -37.3955431755 | 14.36 | 15.015 | 6.35 | 1141730 | 9.00038176 | CS |
| 52 | -9.95 | -52.5343189018 | 18.94 | 22.15 | 6.35 | 660646 | 10.18137526 | CS |
| 156 | -37.58 | -80.6957268628 | 46.57 | 48.23 | 6.35 | 399094 | 18.2684856 | CS |
| 260 | -32.58 | -78.3738272793 | 41.57 | 57.41 | 6.35 | 316845 | 24.53314901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 8.99 | -0.17 | -1.86 | 9.08 | 9.0899 | 8.72 | 390125 |
| 1714084500 | 9.16 | -0.12 | -1.29 | 9.23 | 9.28 | 9.08 | 346536 |
| 1713998100 | 9.28 | 0.02 | 0.22 | 9.17 | 9.42 | 9.1 | 358107 |
| 1713911700 | 9.26 | -0.02 | -0.22 | 9.26 | 9.56 | 9.23 | 367965 |
| 1713825300 | 9.28 | -0.06 | -0.64 | 9.34 | 9.34 | 9.17 | 488920 |
| 1713566100 | 9.34 | 0.13 | 1.41 | 9.13 | 9.46 | 9.13 | 696260 |
| 1713479700 | 9.21 | 0.49 | 5.62 | 9 | 9.48 | 8.7899999 | 690442 |
| 1713393300 | 8.72 | -0.09 | -1.02 | 8.86 | 9.26 | 8.59 | 978125 |
| 1713306900 | 8.81 | 0.24 | 2.80 | 8.52 | 8.83 | 8.35 | 703493 |
| 1713220500 | 8.57 | 0.11 | 1.30 | 8.39 | 8.6 | 8.19 | 486327 |
| 1712961300 | 8.46 | -0.19 | -2.20 | 8.65 | 8.68 | 8.2 | 609812 |
| 1712874900 | 8.65 | 0.06 | 0.70 | 8.57 | 8.86 | 8.45 | 369261 |
| 1712788500 | 8.59 | 0.11 | 1.30 | 8.26 | 8.66 | 8.24 | 455769 |
| 1712702100 | 8.48 | -0.34 | -3.85 | 8.82 | 9.05 | 8.45 | 414202 |
| 1712615700 | 8.82 | 0.19 | 2.20 | 8.77 | 8.97 | 8.65 | 510221 |
| 1712356500 | 8.63 | -0.17 | -1.93 | 8.9 | 8.9 | 8.48 | 621211 |
| 1712270100 | 8.8 | -0.29 | -3.19 | 9.26 | 9.26 | 8.6 | 568350 |
| 1712183700 | 9.09 | 0.1 | 1.11 | 8.86 | 9.17 | 8.7 | 473172 |
| 1712097300 | 8.99 | -0.01 | -0.11 | 8.7899999 | 9.23 | 8.77 | 635569 |
| 1712010900 | 9 | -0.3 | -3.23 | 9.28 | 9.2899999 | 8.93 | 422632 |
| 1711665300 | 9.3 | 0.06 | 0.65 | 9.19 | 9.43 | 9.01 | 954156 |
| 1711578900 | 9.24 | 0.78 | 9.22 | 8.5399999 | 9.35 | 8.47 | 797184 |
| 1711492500 | 8.46 | 0.01 | 0.12 | 8.51 | 8.72 | 8.45 | 739626 |
| 1711406100 | 8.45 | -0.23 | -2.65 | 8.68 | 8.96 | 8.43 | 1024592 |
| 1711146900 | 8.68 | 0.23 | 2.72 | 8.99 | 9.4 | 8.64 | 1805831 |
| 1711060500 | 8.45 | 0.29 | 3.55 | 8.15 | 8.47 | 8.1199999 | 1568794 |
| 1710974100 | 8.16 | 0.41 | 5.29 | 7.72 | 8.36 | 7.6301 | 2412918 |
| 1710887700 | 7.75 | 0.03 | 0.39 | 7.67 | 7.82 | 7.54 | 1463703 |
| 1710801300 | 7.72 | -0.21 | -2.65 | 7.9 | 8.4699 | 7.66 | 2452893 |
| 1710542100 | 7.93 | 1.18 | 17.48 | 6.72 | 8.84 | 6.62 | 10377238 |
| 1710455700 | 6.75 | -0.02 | -0.30 | 6.8 | 6.825 | 6.35 | 1958811 |
| 1710369300 | 6.77 | -0.47 | -6.49 | 7.24 | 7.4525 | 6.74 | 879576 |
| 1710282900 | 7.24 | -0.52 | -6.70 | 7.67 | 7.89 | 7.21 | 1700095 |
| 1710196500 | 7.76 | -1.65 | -17.53 | 9.49 | 9.49 | 7.46 | 2111144 |
| 1709940900 | 9.41 | -0.31 | -3.19 | 9.76 | 9.84 | 9.41 | 934598 |
| 1709854500 | 9.72 | 0.07 | 0.73 | 9.33 | 9.88 | 9.31 | 894516 |
| 1709768100 | 9.65 | -0.02 | -0.21 | 9.73 | 10.065 | 9.52 | 700074 |
| 1709681700 | 9.67 | -0.2 | -2.03 | 9.71 | 9.9 | 9.48 | 681092 |
| 1709595300 | 9.8699999 | 0.07 | 0.71 | 9.84 | 10.03 | 9.78 | 736313 |
| 1709336100 | 9.8 | -0.19 | -1.90 | 10.06 | 10.11 | 9.67 | 998128 |
| 1709249700 | 9.99 | -0.38 | -3.66 | 10.23 | 11.49 | 9.73 | 1752839 |
| 1709163300 | 10.37 | -0.21 | -1.98 | 10.58 | 10.64 | 10.315 | 1541443 |
| 1709076900 | 10.58 | 0.07 | 0.67 | 10.51 | 10.74 | 10.43 | 1268388 |
| 1708990500 | 10.51 | -0.35 | -3.22 | 10.77 | 10.92 | 10.38 | 970413 |
| 1708731300 | 10.86 | 0.17 | 1.59 | 10.5 | 11.03 | 10.5 | 890427 |
| 1708644900 | 10.69 | 0.28 | 2.69 | 10.39 | 10.72 | 10.24 | 918560 |
| 1708558500 | 10.41 | -0.39 | -3.61 | 10.84 | 10.84 | 10.41 | 878701 |
| 1708472100 | 10.8 | 0.19 | 1.79 | 10.41 | 10.9 | 10.405 | 944141 |
| 1708126500 | 10.61 | 0.02 | 0.19 | 10.57 | 10.7249 | 10.385 | 1066853 |
| 1708040100 | 10.59 | 0.21 | 2.02 | 10.39 | 10.6704 | 10.375 | 922323 |
| 1707953700 | 10.38 | 0.28 | 2.77 | 10.1 | 10.42 | 10.015 | 1049215 |
| 1707867300 | 10.1 | -0.03 | -0.30 | 9.93 | 10.19 | 9.86 | 1266654 |
| 1707780900 | 10.13 | 0.64 | 6.74 | 9.5399999 | 10.19 | 9.53 | 1044353 |
| 1707521700 | 9.49 | 0.49 | 5.44 | 8.85 | 9.51 | 8.74 | 1068553 |
| 1707435300 | 9 | 0.13 | 1.47 | 8.97 | 9.09 | 8.71 | 974743 |
| 1707348900 | 8.8699999 | -0.18 | -1.99 | 9.1 | 9.14 | 8.85 | 997042 |
| 1707262500 | 9.05 | 0.13 | 1.46 | 8.86 | 9.23 | 8.84 | 1053015 |
| 1707176100 | 8.92 | -0.3 | -3.25 | 9.1 | 9.21 | 8.7 | 958436 |
| 1706916900 | 9.22 | -0.11 | -1.18 | 9.33 | 9.4949999 | 9.17 | 691873 |
| 1706830500 | 9.33 | -0.24 | -2.51 | 9.51 | 9.69 | 9.08 | 1780486 |
| 1706744100 | 9.57 | -0.27 | -2.74 | 9.7899999 | 9.89 | 9.5399999 | 292556 |
| 1706657700 | 9.84 | 0.09 | 0.92 | 9.64 | 9.84 | 9.5399999 | 715430 |
| 1706571300 | 9.75 | 0.34 | 3.61 | 9.39 | 9.77 | 9.24 | 930263 |
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
