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 | 0.02 | 0.22271714922 | 8.98 | 9.1 | 8.81 | 11391 | 9.00569477 | CS |
| 4 | -0.67 | -6.92864529473 | 9.67 | 9.9436 | 8.81 | 14290 | 9.11951363 | CS |
| 12 | -0.65 | -6.73575129534 | 9.65 | 10.46 | 8.805 | 14367 | 9.32398025 | CS |
| 26 | 0.84 | 10.2941176471 | 8.16 | 11 | 7.8 | 15798 | 9.16296064 | CS |
| 52 | 0.44 | 5.14018691589 | 8.56 | 11 | 7.8 | 14865 | 9.06483694 | CS |
| 156 | -2.83 | -23.9222316145 | 11.83 | 13.98 | 7.8 | 14342 | 10.37761534 | CS |
| 260 | -5.75 | -38.9830508475 | 14.75 | 15.35 | 7.8 | 23748 | 11.70194445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 8.96 | 0.01 | 0.11 | 8.89 | 8.9899 | 8.8699999 | 14392 |
| 1713998100 | 8.95 | 0 | 0.00 | 8.83 | 8.9999 | 8.81 | 10676 |
| 1713911700 | 8.95 | -0.14 | -1.54 | 9.08 | 9.09 | 8.9 | 11135 |
| 1713825300 | 9.09 | -0.01 | -0.11 | 9.08 | 9.1 | 8.96 | 9965 |
| 1713566100 | 9.1 | 0.07 | 0.83 | 8.98 | 9.1 | 8.8699999 | 10894 |
| 1713479700 | 9.025 | 0.08 | 0.84 | 8.97 | 9.08 | 8.8717 | 13047 |
| 1713393300 | 8.95 | 0.09 | 1.02 | 8.97 | 9.06 | 8.84 | 7814 |
| 1713306900 | 8.86 | -0.05 | -0.56 | 8.97 | 9.07 | 8.86 | 7623 |
| 1713220500 | 8.91 | -0.1 | -1.11 | 9.07 | 9.07 | 8.91 | 36559 |
| 1712961300 | 9.01 | -0.09 | -0.93 | 9.14 | 9.17 | 9.01 | 9562 |
| 1712874900 | 9.095 | -0.03 | -0.27 | 9.2 | 9.34 | 9.08 | 30176 |
| 1712788500 | 9.1199999 | -0.18 | -1.94 | 9.3 | 9.58 | 9.06 | 25742 |
| 1712702100 | 9.3 | -0.05 | -0.53 | 9.38 | 9.38 | 9.22 | 4133 |
| 1712615700 | 9.35 | 0.04 | 0.43 | 9.41 | 9.41 | 9.1199999 | 6712 |
| 1712356500 | 9.31 | 0.01 | 0.11 | 9.35 | 9.38 | 9.28 | 15902 |
| 1712270100 | 9.3 | -0.03 | -0.32 | 9.44 | 9.44 | 9.23 | 9344 |
| 1712183700 | 9.33 | -0.1 | -1.06 | 9.36 | 9.4 | 9.18 | 19989 |
| 1712097300 | 9.43 | -0.03 | -0.32 | 9.31 | 9.6298999 | 9.2701 | 16009 |
| 1712010900 | 9.46 | -0.35 | -3.57 | 9.67 | 9.9436 | 9.4101 | 12519 |
| 1711665300 | 9.81 | -0.09 | -0.91 | 9.82 | 9.99 | 9.73 | 8349 |
| 1711578900 | 9.9 | 0.13 | 1.33 | 9.75 | 9.93 | 9.68 | 12309 |
| 1711492500 | 9.77 | 0.01 | 0.10 | 9.77 | 9.77 | 9.59 | 7860 |
| 1711406100 | 9.76 | 0.46 | 4.95 | 9.26 | 9.91 | 9.11 | 77179 |
| 1711146900 | 9.3 | -0.06 | -0.64 | 9.2899999 | 9.3739 | 9.285 | 5346 |
| 1711060500 | 9.36 | 0.01 | 0.11 | 9.34 | 9.36 | 9.22 | 10110 |
| 1710974100 | 9.35 | 0.05 | 0.54 | 9.23 | 9.35 | 9.1615 | 11358 |
| 1710887700 | 9.3 | 0.05 | 0.54 | 9.22 | 9.34 | 9.22 | 6095 |
| 1710801300 | 9.25 | -0.01 | -0.11 | 9.28 | 9.3 | 9.0828 | 5095 |
| 1710542100 | 9.26 | 0.05 | 0.54 | 9.06 | 9.28 | 9.06 | 51204 |
| 1710455700 | 9.21 | -0.17 | -1.81 | 9.31 | 9.31 | 9.155 | 26489 |
| 1710369300 | 9.38 | 0.05 | 0.54 | 9.3 | 9.38 | 9.3 | 6319 |
| 1710282900 | 9.33 | -0.08 | -0.85 | 9.38 | 9.42 | 9.27 | 6240 |
| 1710196500 | 9.41 | -0.03 | -0.32 | 9.47 | 9.5 | 9.3 | 4373 |
| 1709940900 | 9.44 | 0.03 | 0.32 | 9.48 | 9.48 | 9.36 | 8712 |
| 1709854500 | 9.41 | 0.04 | 0.43 | 9.42 | 9.47 | 9.3699999 | 4935 |
| 1709768100 | 9.3699999 | 0.07 | 0.75 | 9.38 | 9.38 | 9.18 | 5830 |
| 1709681700 | 9.3 | 0.14 | 1.53 | 9.17 | 9.33 | 9.1199999 | 6526 |
| 1709595300 | 9.16 | -0.09 | -0.97 | 9.2899999 | 9.2899999 | 9.075 | 9825 |
| 1709336100 | 9.25 | -0.07 | -0.75 | 9.32 | 9.32 | 9.17 | 12492 |
| 1709249700 | 9.32 | 0.07 | 0.76 | 9.36 | 9.36 | 9.25 | 16201 |
| 1709163300 | 9.25 | -0.03 | -0.32 | 9.13 | 9.33 | 9.13 | 8251 |
| 1709076900 | 9.28 | 0.07 | 0.76 | 9.35 | 9.35 | 9.21 | 3586 |
| 1708990500 | 9.21 | -0.05 | -0.54 | 9.26 | 9.26 | 9.0728 | 4305 |
| 1708731300 | 9.26 | 0.11 | 1.20 | 9.1199999 | 9.26 | 9.1199999 | 3571 |
| 1708644900 | 9.15 | -0.06 | -0.65 | 9.06 | 9.2287 | 9.02 | 12881 |
| 1708558500 | 9.21 | -0.05 | -0.54 | 9.27 | 9.27 | 9.02 | 12427 |
| 1708472100 | 9.26 | -0.15 | -1.59 | 9.27 | 9.63 | 9.26 | 14688 |
| 1708126500 | 9.41 | -0.21 | -2.18 | 9.56 | 9.77 | 9.3699999 | 10581 |
| 1708040100 | 9.6199999 | 0.16 | 1.69 | 9.53 | 9.6199999 | 9.36 | 11954 |
| 1707953700 | 9.46 | 0.53 | 5.94 | 8.81 | 9.46 | 8.81 | 11160 |
| 1707867300 | 8.93 | -0.53 | -5.60 | 9.26 | 9.36 | 8.805 | 37049 |
| 1707780900 | 9.46 | -0.44 | -4.44 | 9.81 | 10.18 | 9.3699999 | 66002 |
| 1707521700 | 9.9 | 0.34 | 3.56 | 9.5 | 10 | 9.3821 | 9466 |
| 1707435300 | 9.56 | 0.11 | 1.16 | 9.49 | 9.65 | 9.26 | 9559 |
| 1707348900 | 9.45 | -0.14 | -1.46 | 9.45 | 9.5 | 9.26 | 15659 |
| 1707262500 | 9.59 | -0.02 | -0.21 | 9.56 | 9.65 | 9.51 | 4727 |
| 1707176100 | 9.61 | -0.2 | -2.04 | 9.52 | 10.46 | 9.52 | 14892 |
| 1706916900 | 9.81 | -0.03 | -0.30 | 9.65 | 9.8804 | 9.641 | 8611 |
| 1706830500 | 9.84 | 0.09 | 0.92 | 9.7899999 | 9.96 | 9.755 | 10469 |
| 1706744100 | 9.75 | -0.05 | -0.51 | 9.7899999 | 10.29 | 9.75 | 14377 |
| 1706657700 | 9.8 | -0.57 | -5.50 | 10.23 | 10.5 | 9.8 | 9047 |
| 1706571300 | 10.37 | 0.49 | 4.96 | 9.8 | 10.37 | 9.8 | 9619 |
| 1706312100 | 9.88 | 0.38 | 4.00 | 9.51 | 9.91 | 9.51 | 14610 |
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
