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 | 0.19 | 1.95071868583 | 9.74 | 10.04 | 9.43 | 223777 | 9.71672144 | CS |
| 4 | -0.23 | -2.26377952756 | 10.16 | 11.13 | 9.43 | 283907 | 10.24542549 | CS |
| 12 | 1.43 | 16.8235294118 | 8.5 | 11.13 | 7.93 | 421138 | 9.48414708 | CS |
| 26 | 4.02 | 68.0203045685 | 5.91 | 11.13 | 5.71 | 475661 | 8.39895819 | CS |
| 52 | 3.63 | 57.619047619 | 6.3 | 11.13 | 4.49 | 389547 | 7.34871874 | CS |
| 156 | -0.12 | -1.19402985075 | 10.05 | 71.51 | 4.49 | 235423 | 8.46083609 | CS |
| 260 | -0.67 | -6.32075471698 | 10.6 | 71.51 | 4.49 | 228175 | 8.57903136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 9.89 | 0.33 | 3.45 | 9.6 | 10.04 | 9.6 | 232652 |
| 1714084800 | 9.56 | -0.07 | -0.73 | 9.53 | 9.61 | 9.43 | 200330 |
| 1713998400 | 9.63 | -0.16 | -1.63 | 9.76 | 9.76 | 9.46 | 211587 |
| 1713912000 | 9.7899999 | 0.11 | 1.14 | 9.76 | 9.9 | 9.58 | 236774 |
| 1713825600 | 9.68 | -0.1 | -1.02 | 9.74 | 9.82 | 9.56 | 244239 |
| 1713566400 | 9.78 | -0.28 | -2.78 | 10.05 | 10.12 | 9.69 | 195425 |
| 1713480000 | 10.06 | 0.3 | 3.07 | 9.74 | 10.11 | 9.69 | 398904 |
| 1713393600 | 9.76 | -0.16 | -1.61 | 10.02 | 10.04 | 9.69 | 215377 |
| 1713307200 | 9.92 | -0.11 | -1.10 | 9.81 | 10.01 | 9.3699999 | 325379 |
| 1713220800 | 10.03 | -0.21 | -2.05 | 10.29 | 10.29 | 9.93 | 279945 |
| 1712961600 | 10.24 | -0.48 | -4.48 | 10.56 | 10.64 | 10.17 | 193385 |
| 1712875200 | 10.72 | 0.19 | 1.80 | 10.53 | 10.74 | 10.36 | 211528 |
| 1712788800 | 10.53 | -0.31 | -2.86 | 10.6 | 10.67 | 10.43 | 225137 |
| 1712702400 | 10.84 | 0.14 | 1.31 | 10.69 | 10.84 | 10.55 | 353630 |
| 1712616000 | 10.7 | 0.28 | 2.69 | 10.46 | 10.84 | 10.35 | 324621 |
| 1712356800 | 10.42 | -0.21 | -1.98 | 10.59 | 10.63 | 10.275 | 336031 |
| 1712270400 | 10.63 | 0.11 | 1.05 | 10.98 | 11.13 | 10.56 | 526797 |
| 1712184000 | 10.52 | 0.05 | 0.48 | 10.47 | 10.995 | 10.36 | 624523 |
| 1712097600 | 10.47 | 0.24 | 2.35 | 10.35 | 10.55 | 10.185 | 278431 |
| 1712011200 | 10.23 | 0.1 | 0.99 | 10.16 | 10.23 | 10.03 | 174812 |
| 1711665600 | 10.13 | 0.37 | 3.79 | 9.98 | 10.14 | 9.66 | 528772 |
| 1711579200 | 9.76 | -0.14 | -1.41 | 9.9 | 9.9 | 9.69 | 293281 |
| 1711492800 | 9.9 | -0.23 | -2.27 | 10.2 | 10.24 | 9.8699999 | 208927 |
| 1711406400 | 10.13 | -0.25 | -2.41 | 10.37 | 10.37 | 10.11 | 247569 |
| 1711147200 | 10.38 | 0.19 | 1.86 | 10.19 | 10.39 | 10.11 | 408577 |
| 1711060800 | 10.19 | -0.38 | -3.60 | 10.6 | 10.69 | 9.93 | 747482 |
| 1710974400 | 10.57 | 0.26 | 2.52 | 10.24 | 10.582 | 10.24 | 398360 |
| 1710888000 | 10.31 | 0.19 | 1.88 | 10.07 | 10.31 | 9.97 | 411585 |
| 1710801600 | 10.12 | 0.13 | 1.30 | 10 | 10.22 | 9.85 | 512511 |
| 1710542400 | 9.99 | 0.12 | 1.22 | 9.75 | 10.13 | 9.7 | 549324 |
| 1710456000 | 9.8699999 | -0.36 | -3.52 | 10.22 | 10.54 | 9.55 | 886508 |
| 1710369600 | 10.23 | 0.23 | 2.30 | 9.97 | 10.34 | 9.92 | 935789 |
| 1710283200 | 10 | 0.52 | 5.49 | 9.48 | 10.12 | 9.21 | 2195744 |
| 1710196800 | 9.48 | 0.13 | 1.39 | 9.23 | 9.56 | 9.2 | 655500 |
| 1709941200 | 9.35 | 0.64 | 7.35 | 9.33 | 9.67 | 9.05 | 1352025 |
| 1709854800 | 8.71 | 0.46 | 5.58 | 8.35 | 8.78 | 8.24 | 1329556 |
| 1709768400 | 8.25 | 0.09 | 1.10 | 8.25 | 8.4149999 | 7.97 | 572104 |
| 1709682000 | 8.16 | -0.17 | -2.04 | 8.34 | 8.5 | 8.1 | 762380 |
| 1709595600 | 8.33 | 0.24 | 2.97 | 8.11 | 8.35 | 7.93 | 589845 |
| 1709336400 | 8.09 | -0.19 | -2.29 | 8.3 | 8.38 | 8.01 | 463141 |
| 1709250000 | 8.28 | 0.01 | 0.12 | 8.38 | 8.48 | 8.2 | 436985 |
| 1709163600 | 8.27 | -0.28 | -3.27 | 8.49 | 8.58 | 8.27 | 260108 |
| 1709077200 | 8.55 | 0.05 | 0.59 | 8.5399999 | 8.63 | 8.45 | 370515 |
| 1708990800 | 8.5 | -0.08 | -0.93 | 8.58 | 8.66 | 8.48 | 199995 |
| 1708731600 | 8.58 | 0.11 | 1.30 | 8.45 | 8.66 | 8.385 | 143428 |
| 1708645200 | 8.47 | 0.06 | 0.71 | 8.41 | 8.515 | 8.33 | 138299 |
| 1708558800 | 8.41 | -0.06 | -0.71 | 8.47 | 8.47 | 8.3522 | 185132 |
| 1708472400 | 8.47 | -0.06 | -0.70 | 8.41 | 8.58 | 8.35 | 227667 |
| 1708126800 | 8.53 | 0.05 | 0.59 | 8.38 | 8.5399999 | 8.34 | 175300 |
| 1708040400 | 8.48 | 0.42 | 5.21 | 8.15 | 8.49 | 8.1179 | 259290 |
| 1707954000 | 8.06 | -0.09 | -1.10 | 8.24 | 8.3692 | 7.99 | 240603 |
| 1707867600 | 8.15 | -0.5 | -5.78 | 8.35 | 8.4686 | 8.1199999 | 347825 |
| 1707781200 | 8.65 | 0.42 | 5.10 | 8.23 | 8.71 | 8.22 | 432549 |
| 1707522000 | 8.23 | 0.02 | 0.24 | 8.25 | 8.3699999 | 8.21 | 216565 |
| 1707435600 | 8.21 | -0.04 | -0.48 | 8.16 | 8.3699999 | 8.06 | 255165 |
| 1707349200 | 8.25 | -0.22 | -2.60 | 8.51 | 8.52 | 8.25 | 223573 |
| 1707262800 | 8.47 | -0.18 | -2.08 | 8.6199999 | 8.64 | 8.43 | 220691 |
| 1707176400 | 8.65 | 0.03 | 0.35 | 8.5 | 8.6928 | 8.42 | 443500 |
| 1706917200 | 8.6199999 | -0.1 | -1.15 | 8.68 | 8.7 | 8.53 | 174947 |
| 1706830800 | 8.72 | 0.04 | 0.46 | 8.73 | 8.84 | 8.63 | 227554 |
| 1706744400 | 8.68 | -0.15 | -1.70 | 8.78 | 8.91 | 8.64 | 357543 |
| 1706658000 | 8.83 | -0.11 | -1.23 | 8.8699999 | 8.9 | 8.74 | 273276 |
| 1706571600 | 8.94 | -0.06 | -0.67 | 9.05 | 9.1 | 8.83 | 369321 |
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
