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 | 0.04 | 0.431499460626 | 9.27 | 9.64 | 9.12 | 322154 | 9.38953253 | CS |
| 4 | 0.16 | 1.74863387978 | 9.15 | 9.76 | 9.01 | 293153 | 9.36679763 | CS |
| 12 | 1.43 | 18.1472081218 | 7.88 | 9.76 | 7.74 | 424512 | 9.05143313 | CS |
| 26 | 1.03 | 12.4396135266 | 8.28 | 10.45 | 7.52 | 343527 | 9.11775118 | CS |
| 52 | 0.97 | 11.6306954436 | 8.34 | 11.5632 | 7.37 | 378648 | 9.08625651 | CS |
| 156 | -10.69 | -53.45 | 20 | 23.21 | 7.37 | 369774 | 11.79412479 | CS |
| 260 | -10.69 | -53.45 | 20 | 23.21 | 7.37 | 369774 | 11.79412479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 9.31 | -0.19 | -2.00 | 9.42 | 9.425 | 9.31 | 317529 |
| 1714430400 | 9.5 | 0.08 | 0.85 | 9.5 | 9.64 | 9.47 | 254941 |
| 1714171200 | 9.42 | 0 | 0.00 | 9.44 | 9.5399999 | 9.33 | 219291 |
| 1714084800 | 9.42 | 0.12 | 1.29 | 9.14 | 9.42 | 9.1199999 | 326578 |
| 1713998400 | 9.3 | -0.05 | -0.53 | 9.35 | 9.375 | 9.23 | 256905 |
| 1713912000 | 9.35 | 0.12 | 1.30 | 9.27 | 9.45 | 9.23 | 552040 |
| 1713825600 | 9.23 | -0.01 | -0.11 | 9.27 | 9.365 | 9.215 | 239902 |
| 1713566400 | 9.24 | 0.13 | 1.43 | 9.07 | 9.24 | 9.07 | 212938 |
| 1713480000 | 9.11 | -0.19 | -2.04 | 9.33 | 9.33 | 9.01 | 253228 |
| 1713393600 | 9.3 | 0.03 | 0.32 | 9.3699999 | 9.47 | 9.3 | 226346 |
| 1713307200 | 9.27 | 0.11 | 1.20 | 9.05 | 9.31 | 9.0399999 | 355507 |
| 1713220800 | 9.16 | -0.41 | -4.28 | 9.56 | 9.56 | 9.0399999 | 367145 |
| 1712961600 | 9.57 | 0.04 | 0.42 | 9.44 | 9.58 | 9.32 | 269388 |
| 1712875200 | 9.53 | -0.03 | -0.31 | 9.59 | 9.655 | 9.49 | 207825 |
| 1712788800 | 9.56 | -0.1 | -1.04 | 9.48 | 9.59 | 9.39 | 336426 |
| 1712702400 | 9.66 | 0.06 | 0.63 | 9.67 | 9.76 | 9.64 | 304465 |
| 1712616000 | 9.6 | 0.2 | 2.13 | 9.44 | 9.66 | 9.44 | 293088 |
| 1712356800 | 9.4 | 0.2 | 2.17 | 9.25 | 9.435 | 9.249 | 323301 |
| 1712270400 | 9.2 | -0.12 | -1.29 | 9.44 | 9.56 | 9.2 | 360194 |
| 1712184000 | 9.32 | 0.12 | 1.30 | 9.15 | 9.33 | 9.1199999 | 279586 |
| 1712097600 | 9.2 | -0.04 | -0.43 | 9.09 | 9.22 | 9.02 | 204028 |
| 1712011200 | 9.24 | -0.01 | -0.11 | 9.32 | 9.32 | 9.0399999 | 263971 |
| 1711665600 | 9.25 | 0.02 | 0.22 | 9.24 | 9.35 | 9.19 | 336283 |
| 1711579200 | 9.23 | 0.13 | 1.43 | 9.18 | 9.26 | 9.1 | 231570 |
| 1711492800 | 9.1 | -0.05 | -0.55 | 9.2 | 9.2691 | 9.01 | 320742 |
| 1711406400 | 9.15 | -0.08 | -0.87 | 9.21 | 9.315 | 9.11 | 543709 |
| 1711147200 | 9.23 | -0.05 | -0.54 | 9.28 | 9.3699999 | 9.1199999 | 288242 |
| 1711060800 | 9.28 | 0.09 | 0.98 | 9.23 | 9.4299 | 9.17 | 623253 |
| 1710974400 | 9.19 | 0.01 | 0.11 | 9.33 | 9.33 | 8.9149999 | 571304 |
| 1710888000 | 9.18 | 0.09 | 0.99 | 9.1 | 9.25 | 8.94 | 556957 |
| 1710801600 | 9.09 | -0.21 | -2.26 | 9.34 | 9.3699999 | 9.0399999 | 563135 |
| 1710542400 | 9.3 | 0.04 | 0.43 | 9.16 | 9.41 | 9.16 | 889957 |
| 1710456000 | 9.26 | -0.06 | -0.64 | 8.92 | 9.28 | 8.58 | 1083489 |
| 1710369600 | 9.32 | -0.04 | -0.43 | 9.2899999 | 9.64 | 9.1 | 1740742 |
| 1710283200 | 9.36 | 0.84 | 9.86 | 8.55 | 9.4 | 8.1199999 | 970243 |
| 1710196800 | 8.52 | 0.22 | 2.65 | 8.2899999 | 8.57 | 8.26 | 790047 |
| 1709941200 | 8.3 | -0.03 | -0.36 | 8.41 | 8.57 | 8.3 | 489397 |
| 1709854800 | 8.33 | 0.16 | 1.96 | 8.22 | 8.3699999 | 8.22 | 396629 |
| 1709768400 | 8.17 | -0.18 | -2.16 | 8.45 | 8.47 | 8.13 | 541662 |
| 1709682000 | 8.35 | -0.25 | -2.91 | 8.48 | 8.585 | 8.3 | 583634 |
| 1709595600 | 8.6 | -0.07 | -0.81 | 8.7 | 8.7899999 | 8.55 | 482998 |
| 1709336400 | 8.67 | 0 | 0.00 | 8.63 | 8.69 | 8.38 | 427468 |
| 1709250000 | 8.67 | -0.06 | -0.69 | 8.81 | 8.905 | 8.655 | 676312 |
| 1709163600 | 8.73 | -0.6 | -6.43 | 8.52 | 8.8 | 7.89 | 618668 |
| 1709077200 | 9.33 | -0.12 | -1.27 | 9.5 | 9.58 | 9.24 | 247137 |
| 1708990800 | 9.45 | -0.12 | -1.25 | 9.51 | 9.68 | 9.38 | 308216 |
| 1708731600 | 9.57 | 0.22 | 2.35 | 9.34 | 9.71 | 9.32 | 373553 |
| 1708645200 | 9.35 | 0.15 | 1.63 | 9.28 | 9.48 | 9.13 | 341160 |
| 1708558800 | 9.2 | -0.09 | -0.97 | 9.17 | 9.28 | 8.98 | 377418 |
| 1708472400 | 9.2899999 | 0.21 | 2.31 | 9.08 | 9.5 | 8.94 | 396818 |
| 1708126800 | 9.08 | 0.14 | 1.57 | 8.9 | 9.17 | 8.82 | 225527 |
| 1708040400 | 8.94 | 0.01 | 0.11 | 9 | 9.15 | 8.89 | 298350 |
| 1707954000 | 8.93 | 0.43 | 5.06 | 8.6 | 8.95 | 8.6 | 430228 |
| 1707867600 | 8.5 | 0 | 0.00 | 8.235 | 8.5399999 | 8.17 | 428855 |
| 1707781200 | 8.5 | 0.15 | 1.80 | 8.4 | 8.6 | 8.4 | 223116 |
| 1707522000 | 8.35 | 0.22 | 2.71 | 8.18 | 8.3699999 | 8.16 | 299298 |
| 1707435600 | 8.13 | 0.2 | 2.52 | 7.95 | 8.3 | 7.95 | 307428 |
| 1707349200 | 7.93 | 0.02 | 0.25 | 7.9 | 8.025 | 7.74 | 265984 |
| 1707262800 | 7.91 | 0.08 | 1.02 | 7.88 | 8.02 | 7.83 | 234284 |
| 1707176400 | 7.83 | -0.02 | -0.25 | 7.8 | 7.865 | 7.63 | 586952 |
| 1706917200 | 7.85 | 0.07 | 0.90 | 7.68 | 7.88 | 7.6 | 230581 |
| 1706830800 | 7.78 | -0.12 | -1.52 | 7.87 | 7.91 | 7.63 | 459153 |
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
