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 | 0.11 | 1.19695321001 | 9.19 | 9.37 | 8.95 | 380496 | 9.12430516 | CS |
| 4 | 0.1 | 1.08695652174 | 9.2 | 9.615 | 8.74 | 544804 | 9.17009953 | CS |
| 12 | 0.17 | 1.86199342826 | 9.13 | 9.68 | 6.63 | 533495 | 8.825044 | CS |
| 26 | -3.23 | -25.778132482 | 12.53 | 12.92 | 6.63 | 507514 | 9.63714379 | CS |
| 52 | -6.8 | -42.2360248447 | 16.1 | 16.125 | 6.63 | 438514 | 11.58557108 | CS |
| 156 | -1.67 | -15.2233363719 | 10.97 | 17.575 | 6.63 | 540565 | 10.86833762 | CS |
| 260 | 4.09 | 78.5028790787 | 5.21 | 18.0122 | 4.48 | 626569 | 11.03810728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 9.3 | 0.01 | 0.11 | 9.25 | 9.59 | 9.2449999 | 474915 |
| 1751576640 | 9.2899999 | 0.09 | 0.98 | 9.27 | 9.3699999 | 9.21 | 237459 |
| 1751496000 | 9.2 | 0.22 | 2.45 | 9.0399999 | 9.36 | 9.03 | 403704 |
| 1751409600 | 8.98 | -0.13 | -1.43 | 9.1 | 9.22 | 8.95 | 440798 |
| 1751323200 | 9.11 | -0.13 | -1.41 | 9.19 | 9.215 | 9.0399999 | 440024 |
| 1751064000 | 9.24 | -0.07 | -0.75 | 9.28 | 9.474 | 9.2 | 1056999 |
| 1750977600 | 9.31 | 0.04 | 0.43 | 9.28 | 9.38 | 9.225 | 483086 |
| 1750891200 | 9.27 | 0.18 | 1.98 | 9.1 | 9.2992 | 9.07 | 439627 |
| 1750804800 | 9.09 | 0 | 0.00 | 9.09 | 9.175 | 8.83 | 504216 |
| 1750718400 | 9.09 | -0.1 | -1.09 | 9.14 | 9.26 | 9.06 | 631745 |
| 1750459200 | 9.19 | -0.38 | -3.97 | 9.56 | 9.615 | 9.19 | 869129 |
| 1750286400 | 9.57 | 0.33 | 3.57 | 9.23 | 9.6 | 9.23 | 577273 |
| 1750200000 | 9.24 | 0.06 | 0.65 | 9.1 | 9.33 | 9.1 | 431840 |
| 1750113600 | 9.18 | -0.08 | -0.86 | 9.27 | 9.31 | 9.13 | 421129 |
| 1749854400 | 9.26 | 0.07 | 0.76 | 9.05 | 9.31 | 8.99 | 657623 |
| 1749768000 | 9.19 | 0.09 | 0.99 | 9.0399999 | 9.205 | 8.9501 | 547502 |
| 1749681600 | 9.1 | 0.35 | 4.00 | 8.7899999 | 9.14 | 8.76 | 705124 |
| 1749595200 | 8.75 | -0.15 | -1.69 | 9.01 | 9.01 | 8.74 | 458070 |
| 1749508800 | 8.9 | -0.27 | -2.94 | 9.2 | 9.23 | 8.8699999 | 501129 |
| 1749249600 | 9.17 | 0.27 | 3.03 | 8.95 | 9.17 | 8.8301 | 614363 |
| 1749163200 | 8.9 | 0.24 | 2.77 | 8.71 | 8.91 | 8.705 | 588883 |
| 1749076800 | 8.66 | 0.1 | 1.17 | 8.58 | 8.82 | 8.58 | 540531 |
| 1748990400 | 8.56 | -0.04 | -0.47 | 8.56 | 8.6 | 8.4123 | 305165 |
| 1748904000 | 8.6 | 0.03 | 0.35 | 8.6 | 8.615 | 8.43 | 416871 |
| 1748644800 | 8.57 | 0.1 | 1.18 | 8.45 | 8.65 | 8.375 | 615272 |
| 1748558400 | 8.47 | 0.09 | 1.07 | 8.47 | 8.57 | 8.38 | 327634 |
| 1748472000 | 8.38 | -0.07 | -0.83 | 8.44 | 8.44 | 8.27 | 299229 |
| 1748385600 | 8.45 | 0.15 | 1.81 | 8.38 | 8.5 | 8.31 | 367283 |
| 1748040000 | 8.3 | -0.02 | -0.24 | 8.2 | 8.35 | 8.2 | 284373 |
| 1747953600 | 8.32 | -0.12 | -1.42 | 8.38 | 8.4 | 8.19 | 404781 |
| 1747867200 | 8.44 | -0.17 | -1.97 | 8.55 | 8.63 | 8.43 | 436968 |
| 1747780800 | 8.61 | -0.15 | -1.71 | 8.73 | 8.77 | 8.55 | 433850 |
| 1747694400 | 8.76 | -0.04 | -0.45 | 8.76 | 8.9392 | 8.71 | 419031 |
| 1747435200 | 8.8 | 0.06 | 0.69 | 8.8 | 8.89 | 8.65 | 417498 |
| 1747348800 | 8.74 | -0.01 | -0.11 | 8.68 | 8.865 | 8.61 | 443423 |
| 1747262400 | 8.75 | 0.08 | 0.92 | 8.66 | 8.975 | 8.64 | 653421 |
| 1747176000 | 8.67 | 0.27 | 3.21 | 8.43 | 8.785 | 8.313 | 1136140 |
| 1747089600 | 8.4 | 0.63 | 8.11 | 8.22 | 8.6 | 8.2 | 948999 |
| 1746830400 | 7.77 | -0.01 | -0.13 | 7.8 | 7.88 | 7.5609 | 570934 |
| 1746744000 | 7.78 | 0.73 | 10.35 | 7.56 | 7.83 | 7.41 | 795401 |
| 1746657600 | 7.05 | -2.17 | -23.54 | 6.91 | 7.1 | 6.63 | 799444 |
| 1746571200 | 9.22 | -0.24 | -2.54 | 9.39 | 9.48 | 9.189 | 529847 |
| 1746484800 | 9.46 | -0.11 | -1.15 | 9.57 | 9.58 | 9.44 | 587988 |
| 1746225600 | 9.57 | 0.18 | 1.92 | 9.63 | 9.68 | 9.45 | 357069 |
| 1746139200 | 9.39 | 0.06 | 0.64 | 9.34 | 9.47 | 9.27 | 423297 |
| 1746052800 | 9.33 | 0.12 | 1.30 | 9.1 | 9.3699999 | 9.03 | 523365 |
| 1745966400 | 9.21 | 0.07 | 0.77 | 9.09 | 9.27 | 9.09 | 563915 |
| 1745880000 | 9.14 | -0.04 | -0.44 | 9.13 | 9.195 | 9.08 | 425230 |
| 1745620800 | 9.18 | 0.01 | 0.11 | 9.08 | 9.31 | 9.01 | 437964 |
| 1745534400 | 9.17 | 0.3 | 3.38 | 8.89 | 9.18 | 8.8 | 733832 |
| 1745448000 | 8.8699999 | 0.4 | 4.72 | 8.64 | 8.89 | 8.635 | 617992 |
| 1745361600 | 8.47 | -0.1 | -1.17 | 8.65 | 8.71 | 8.285 | 680996 |
| 1745275200 | 8.57 | -0.36 | -4.03 | 8.82 | 8.83 | 8.53 | 605283 |
| 1744929600 | 8.93 | 0.05 | 0.56 | 8.88 | 9.03 | 8.862 | 455264 |
| 1744843200 | 8.88 | -0.04 | -0.45 | 8.91 | 9.0399999 | 8.8 | 397279 |
| 1744756800 | 8.92 | -0.11 | -1.22 | 9.02 | 9.0399999 | 8.89 | 448330 |
| 1744670400 | 9.03 | 0.04 | 0.44 | 9.13 | 9.13 | 8.88 | 424664 |
| 1744411200 | 8.99 | 0.33 | 3.81 | 8.74 | 9.06 | 8.7355 | 456192 |
| 1744324800 | 8.66 | -0.46 | -5.04 | 8.95 | 8.97 | 8.57 | 614450 |
| 1744238400 | 9.1199999 | 0.75 | 8.96 | 8.3 | 9.24 | 8.11 | 942757 |
| 1744152000 | 8.3699999 | -0.41 | -4.67 | 9.1 | 9.1 | 8.26 | 977226 |
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
