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 | 0.07 | 0.779510022272 | 8.98 | 9.0478 | 8.86 | 112128 | 8.93813339 | CS |
| 4 | 0.12 | 1.3437849944 | 8.93 | 9.145 | 8.62 | 139524 | 8.98206414 | CS |
| 12 | 0.28 | 3.19270239453 | 8.77 | 9.145 | 8.26 | 155080 | 8.85746268 | CS |
| 26 | 0.67 | 7.99522673031 | 8.38 | 9.145 | 8.095 | 159607 | 8.60329089 | CS |
| 52 | 1.05 | 13.125 | 8 | 9.145 | 7.2 | 162080 | 8.24185132 | CS |
| 156 | -1.98 | -17.9510426111 | 11.03 | 11.6 | 7.2 | 177961 | 8.77935332 | CS |
| 260 | -0.34 | -3.62087326944 | 9.39 | 11.74 | 6.42 | 205151 | 9.23880715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094400 | 9.05 | 0.07 | 0.78 | 9 | 9.05 | 8.945 | 114667 |
| 1726008000 | 8.98 | 0.07 | 0.79 | 8.96 | 8.98 | 8.9 | 69888 |
| 1725921600 | 8.91 | 0.01 | 0.11 | 8.95 | 8.99 | 8.86 | 161955 |
| 1725662400 | 8.9 | -0.07 | -0.78 | 9 | 9 | 8.88 | 81207 |
| 1725576000 | 8.97 | 0.02 | 0.22 | 8.97 | 9.01 | 8.9149999 | 89450 |
| 1725489600 | 8.95 | -0.02 | -0.22 | 8.98 | 9.0399999 | 8.92 | 158141 |
| 1725403200 | 8.97 | -0.09 | -0.99 | 9.06 | 9.06 | 8.9464 | 78984 |
| 1725057600 | 9.06 | 0.1 | 1.12 | 9.0399999 | 9.11 | 8.98 | 171678 |
| 1724971200 | 8.96 | 0.05 | 0.56 | 8.96 | 9.0199 | 8.9 | 90286 |
| 1724884800 | 8.91 | -0.08 | -0.89 | 8.98 | 9.0287 | 8.88 | 88477 |
| 1724798400 | 8.99 | -0.07 | -0.77 | 9.06 | 9.08 | 8.95 | 106492 |
| 1724712000 | 9.06 | -0.03 | -0.33 | 9.14 | 9.145 | 9.0399999 | 203785 |
| 1724452800 | 9.09 | 0.12 | 1.34 | 8.99 | 9.1 | 8.99 | 185607 |
| 1724366400 | 8.97 | -0.08 | -0.88 | 9.0399999 | 9.05 | 8.952 | 211282 |
| 1724280000 | 9.05 | 0.03 | 0.33 | 9.07 | 9.08 | 8.98 | 160529 |
| 1724193600 | 9.02 | -0.07 | -0.77 | 9.06 | 9.09 | 9.02 | 92248 |
| 1724107200 | 9.09 | 0.03 | 0.33 | 9.06 | 9.09 | 9.0001 | 117458 |
| 1723848000 | 9.06 | 0.14 | 1.57 | 8.91 | 9.1 | 8.91 | 189494 |
| 1723761600 | 8.92 | 0.11 | 1.25 | 8.92 | 8.9524 | 8.88 | 111813 |
| 1723675200 | 8.81 | -0.07 | -0.79 | 8.93 | 8.9688 | 8.6199999 | 282182 |
| 1723588800 | 8.88 | 0.08 | 0.91 | 8.81 | 8.9 | 8.81 | 98422 |
| 1723502400 | 8.8 | 0.04 | 0.46 | 8.76 | 8.836 | 8.7 | 71273 |
| 1723243200 | 8.76 | 0.02 | 0.23 | 8.76 | 8.81 | 8.72 | 74371 |
| 1723156800 | 8.74 | 0.12 | 1.39 | 8.7 | 8.765 | 8.69 | 144264 |
| 1723070400 | 8.6199999 | -0.05 | -0.58 | 8.76 | 8.7899999 | 8.58 | 239612 |
| 1722984000 | 8.67 | 0.27 | 3.21 | 8.52 | 8.72 | 8.52 | 188783 |
| 1722897600 | 8.4 | -0.28 | -3.23 | 8.47 | 8.59 | 8.26 | 235858 |
| 1722638400 | 8.68 | -0.11 | -1.25 | 8.67 | 8.73 | 8.6 | 224664 |
| 1722552000 | 8.7899999 | -0.19 | -2.12 | 9 | 9 | 8.77 | 173832 |
| 1722465600 | 8.98 | 0.12 | 1.35 | 8.94 | 9.03 | 8.86 | 216947 |
| 1722379200 | 8.86 | -0.04 | -0.45 | 8.93 | 8.97 | 8.785 | 168178 |
| 1722292800 | 8.9 | -0.04 | -0.39 | 9 | 9 | 8.81 | 211027 |
| 1722033600 | 8.935 | 0.04 | 0.39 | 8.95 | 8.9699 | 8.9 | 132173 |
| 1721947200 | 8.9 | 0.03 | 0.34 | 8.91 | 8.98 | 8.86 | 270814 |
| 1721860800 | 8.8699999 | -0.05 | -0.56 | 8.88 | 8.91 | 8.81 | 306225 |
| 1721774400 | 8.92 | 0.09 | 1.02 | 8.7899999 | 8.9452 | 8.7619 | 410346 |
| 1721688000 | 8.83 | 0.22 | 2.56 | 8.68 | 8.83 | 8.6645 | 142943 |
| 1721428800 | 8.61 | -0.02 | -0.23 | 8.66 | 8.6885 | 8.59 | 60791 |
| 1721342400 | 8.63 | -0.08 | -0.86 | 8.73 | 8.7716 | 8.59 | 122186 |
| 1721256000 | 8.705 | -0.21 | -2.36 | 8.83 | 8.8498 | 8.7 | 142671 |
| 1721169600 | 8.9149999 | 0.04 | 0.51 | 8.89 | 8.95 | 8.86 | 144407 |
| 1721083200 | 8.8699999 | -0.02 | -0.22 | 8.9 | 8.9269 | 8.83 | 157449 |
| 1720824000 | 8.89 | 0.03 | 0.34 | 8.89 | 8.92 | 8.852 | 113939 |
| 1720737600 | 8.86 | -0.07 | -0.78 | 8.94 | 8.97 | 8.8 | 220536 |
| 1720651200 | 8.93 | 0.07 | 0.79 | 8.9 | 8.94 | 8.8901 | 99659 |
| 1720564800 | 8.86 | -0.04 | -0.45 | 8.89 | 8.94 | 8.84 | 141921 |
| 1720478400 | 8.9 | -0.02 | -0.22 | 8.94 | 8.94 | 8.8699999 | 84920 |
| 1720219200 | 8.92 | 0 | 0.00 | 8.91 | 8.92 | 8.8699999 | 98250 |
| 1720040640 | 8.92 | 0.06 | 0.68 | 8.8699999 | 8.94 | 8.85 | 102675 |
| 1719960000 | 8.86 | 0.04 | 0.45 | 8.82 | 8.88 | 8.8 | 106560 |
| 1719873600 | 8.82 | 0.07 | 0.80 | 8.84 | 8.88 | 8.77 | 221856 |
| 1719614400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1719528000 | 8.75 | 0 | 0.00 | 8.73 | 8.76 | 8.7 | 131490 |
| 1719441600 | 8.75 | 0.02 | 0.23 | 8.73 | 8.7585 | 8.7 | 111077 |
| 1719355200 | 8.73 | -0.04 | -0.46 | 8.7899999 | 8.7899999 | 8.65 | 136127 |
| 1719268800 | 8.77 | 0.06 | 0.69 | 8.71 | 8.77 | 8.65 | 207835 |
| 1719009600 | 8.71 | -0.04 | -0.46 | 8.71 | 8.72 | 8.66 | 138810 |
| 1718923200 | 8.75 | -0.02 | -0.23 | 8.77 | 8.7752 | 8.69 | 180649 |
| 1718750400 | 8.77 | 0 | 0.00 | 8.74 | 8.78 | 8.74 | 73760 |
| 1718664000 | 8.77 | 0.03 | 0.34 | 8.73 | 8.78 | 8.73 | 87321 |
| 1718404800 | 8.74 | -0.02 | -0.23 | 8.76 | 8.78 | 8.73 | 86205 |
| 1718318400 | 8.76 | 0.01 | 0.11 | 8.7899999 | 8.8 | 8.735 | 71214 |
| 1718232000 | 8.75 | 0.05 | 0.57 | 8.72 | 8.7651 | 8.7 | 187987 |
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
