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 | 0.12 | 1.3698630137 | 8.76 | 8.89 | 8.42 | 2649348 | 8.56752385 | CS |
| 4 | -1.73 | -16.3053722903 | 10.61 | 11.46 | 8.36 | 3936163 | 9.20586643 | CS |
| 12 | 1.01 | 12.833545108 | 7.87 | 11.46 | 7.68 | 2910355 | 9.24647918 | CS |
| 26 | 2.23 | 33.5338345865 | 6.65 | 11.46 | 6.53 | 2556187 | 8.46973508 | CS |
| 52 | 1.5 | 20.325203252 | 7.38 | 11.46 | 5.5703 | 2931640 | 8.16362605 | CS |
| 156 | -23.79 | -72.8191000918 | 32.67 | 33 | 4 | 4098584 | 12.37052106 | CS |
| 260 | -14.92 | -62.6890756303 | 23.8 | 34.8 | 4 | 4167423 | 16.48203112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 8.88 | 0.17 | 1.95 | 8.76 | 8.89 | 8.74 | 2665216 |
| 1714171200 | 8.71 | 0.09 | 1.04 | 8.6199999 | 8.82 | 8.575 | 2081596 |
| 1714084800 | 8.6199999 | 0.06 | 0.70 | 8.475 | 8.655 | 8.44 | 2718842 |
| 1713998400 | 8.56 | 0.03 | 0.35 | 8.5399999 | 8.59 | 8.45 | 1988357 |
| 1713912000 | 8.53 | 0.08 | 0.95 | 8.5 | 8.6199999 | 8.43 | 4025446 |
| 1713825600 | 8.45 | -0.24 | -2.76 | 8.76 | 8.8 | 8.42 | 2358177 |
| 1713566400 | 8.69 | 0.09 | 1.05 | 8.57 | 8.76 | 8.545 | 2958372 |
| 1713480000 | 8.6 | -0.06 | -0.69 | 8.66 | 8.78 | 8.425 | 2183657 |
| 1713393600 | 8.66 | -0.08 | -0.92 | 8.8 | 8.926 | 8.651 | 2199051 |
| 1713307200 | 8.74 | 0.11 | 1.27 | 8.5399999 | 8.75 | 8.485 | 2405623 |
| 1713220800 | 8.63 | -0.13 | -1.48 | 8.8 | 8.98 | 8.565 | 3190927 |
| 1712961600 | 8.76 | -0.21 | -2.34 | 8.84 | 8.945 | 8.52 | 5242672 |
| 1712875200 | 8.97 | 0.05 | 0.56 | 8.91 | 9.8699 | 8.36 | 15231962 |
| 1712788800 | 8.92 | -0.34 | -3.67 | 9.08 | 9.13 | 8.86 | 2530037 |
| 1712702400 | 9.26 | -0.43 | -4.44 | 9.71 | 9.73 | 9.055 | 3895116 |
| 1712616000 | 9.69 | -0.72 | -6.92 | 10.45 | 10.46 | 9.36 | 6316819 |
| 1712356800 | 10.41 | 0.36 | 3.58 | 10.07 | 10.48 | 10.07 | 4470316 |
| 1712270400 | 10.05 | 0.01 | 0.10 | 10.15 | 10.445 | 10.04 | 3731023 |
| 1712184000 | 10.04 | -0.16 | -1.57 | 10.08 | 11.46 | 9.945 | 6736586 |
| 1712097600 | 10.2 | -0.2 | -1.92 | 10.19 | 10.22 | 10.055 | 1398747 |
| 1712011200 | 10.4 | -0.21 | -1.98 | 10.61 | 10.715 | 10.33 | 2746909 |
| 1711665600 | 10.61 | 0.12 | 1.14 | 10.46 | 10.8 | 10.45 | 3814406 |
| 1711579200 | 10.49 | 0.63 | 6.39 | 9.86 | 10.49 | 9.86 | 6335348 |
| 1711492800 | 9.86 | 0.38 | 4.01 | 9.49 | 9.93 | 9.47 | 3089282 |
| 1711406400 | 9.48 | -0.08 | -0.84 | 9.58 | 9.89 | 9.47 | 2192225 |
| 1711147200 | 9.56 | 0.06 | 0.63 | 9.43 | 9.575 | 9.385 | 1138699 |
| 1711060800 | 9.5 | -0.09 | -0.94 | 9.5399999 | 9.625 | 9.43 | 1684267 |
| 1710974400 | 9.59 | 0.05 | 0.52 | 9.51 | 9.6199999 | 9.345 | 1430423 |
| 1710888000 | 9.5399999 | 0.16 | 1.71 | 9.33 | 9.57 | 9.28 | 1465011 |
| 1710801600 | 9.38 | 0.18 | 1.96 | 9.32 | 9.385 | 9.16 | 1195811 |
| 1710542400 | 9.2 | 0.11 | 1.21 | 9.2 | 9.23 | 9.07 | 1345801 |
| 1710456000 | 9.09 | -0.19 | -2.05 | 9.2 | 9.27 | 9.035 | 1037885 |
| 1710369600 | 9.28 | 0.09 | 0.98 | 9.23 | 9.425 | 9.21 | 1075220 |
| 1710283200 | 9.19 | 0.07 | 0.77 | 9.14 | 9.205 | 9.07 | 1027328 |
| 1710196800 | 9.1199999 | -0.11 | -1.19 | 9.21 | 9.265 | 9.1027 | 1127133 |
| 1709941200 | 9.23 | -0.05 | -0.54 | 9.34 | 9.41 | 9.15 | 1200068 |
| 1709854800 | 9.28 | 0.05 | 0.54 | 9.27 | 9.34 | 9.125 | 1381615 |
| 1709768400 | 9.23 | -0.33 | -3.45 | 9.6199999 | 9.68 | 9.18 | 2660533 |
| 1709682000 | 9.56 | -0.02 | -0.21 | 9.55 | 9.635 | 9.36 | 2467857 |
| 1709595600 | 9.58 | -0.31 | -3.13 | 9.7899999 | 9.88 | 9.48 | 2860876 |
| 1709336400 | 9.89 | 0.5 | 5.32 | 9.47 | 9.9 | 9.285 | 5990593 |
| 1709250000 | 9.39 | 0.19 | 2.07 | 9.31 | 9.45 | 9.16 | 3264569 |
| 1709163600 | 9.2 | 0.02 | 0.22 | 9.19 | 9.395 | 9.08 | 2099069 |
| 1709077200 | 9.18 | 0.19 | 2.11 | 9 | 9.19 | 8.905 | 5155256 |
| 1708990800 | 8.99 | -0.19 | -2.07 | 9.18 | 9.18 | 8.825 | 2534680 |
| 1708731600 | 9.18 | -0.12 | -1.29 | 9.35 | 9.46 | 8.91 | 3470658 |
| 1708645200 | 9.3 | 0.63 | 7.27 | 9.13 | 9.48 | 8.69 | 8072365 |
| 1708558800 | 8.67 | 0.07 | 0.81 | 8.6 | 8.815 | 8.565 | 3899612 |
| 1708472400 | 8.6 | 0.09 | 1.06 | 8.49 | 8.61 | 8.4 | 1313207 |
| 1708126800 | 8.51 | 0.02 | 0.24 | 8.38 | 8.51 | 8.3101 | 1620496 |
| 1708040400 | 8.49 | 0.06 | 0.71 | 8.45 | 8.6199999 | 8.4 | 1800169 |
| 1707954000 | 8.43 | 0.02 | 0.24 | 8.5399999 | 8.55 | 8.365 | 941413 |
| 1707867600 | 8.41 | 0.03 | 0.36 | 8.15 | 8.41 | 8.13 | 1433388 |
| 1707781200 | 8.38 | 0.17 | 2.07 | 8.23 | 8.5 | 8.23 | 2346291 |
| 1707522000 | 8.21 | 0.08 | 0.98 | 8.17 | 8.3 | 8.105 | 1041511 |
| 1707435600 | 8.13 | 0.01 | 0.12 | 8.1199999 | 8.18 | 8.005 | 1054730 |
| 1707349200 | 8.1199999 | -0.01 | -0.12 | 8.17 | 8.27 | 8.06 | 1278184 |
| 1707262800 | 8.13 | 0.36 | 4.63 | 7.8 | 8.15 | 7.78 | 1712891 |
| 1707176400 | 7.77 | -0.15 | -1.89 | 7.87 | 7.89 | 7.68 | 2456759 |
| 1706917200 | 7.92 | -0.06 | -0.75 | 7.87 | 8.0399999 | 7.823 | 1198782 |
| 1706830800 | 7.98 | 0.13 | 1.66 | 7.9 | 8.07 | 7.83 | 1512164 |
| 1706744400 | 7.85 | -0.34 | -4.15 | 8.2 | 8.235 | 7.77 | 3976630 |
| 1706658000 | 8.19 | -0.14 | -1.68 | 8.3 | 8.3 | 8.145 | 1187728 |
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
