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 | 1.145 | 14.1707920792 | 8.08 | 9.55 | 7.965 | 4204195 | 8.8412277 | CS |
| 4 | 1.045 | 12.7750611247 | 8.18 | 9.55 | 7.68 | 2821581 | 8.3424713 | CS |
| 12 | -0.015 | -0.162337662338 | 9.24 | 9.91 | 6.2251 | 2346691 | 8.03541703 | CS |
| 26 | -0.675 | -6.81818181818 | 9.9 | 11.1177 | 6.2251 | 2072493 | 8.68027122 | CS |
| 52 | -0.995 | -9.73581213307 | 10.22 | 12.71 | 6.2251 | 2113103 | 9.93430788 | CS |
| 156 | -11.135 | -54.6905697446 | 20.36 | 22.63 | 6.2251 | 1819005 | 13.12117815 | CS |
| 260 | -5.705 | -38.2116543871 | 14.93 | 25.49 | 5.39 | 1481298 | 12.97427316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 9.35 | 0.24 | 2.63 | 9.52 | 9.55 | 9.16 | 4523896 |
| 1749768000 | 9.11 | 0.09 | 1.00 | 8.9 | 9.115 | 8.805 | 2036872 |
| 1749681600 | 9.02 | 0.26 | 2.97 | 8.89 | 9.27 | 8.795 | 3329570 |
| 1749595200 | 8.76 | 0.48 | 5.80 | 8.4 | 8.77 | 8.38 | 5838540 |
| 1749508800 | 8.28 | 0.26 | 3.24 | 8.08 | 8.3 | 7.965 | 5292097 |
| 1749249600 | 8.02 | 0.14 | 1.78 | 8.0399999 | 8.15 | 7.9 | 5457886 |
| 1749163200 | 7.88 | -0.29 | -3.55 | 7.89 | 7.93 | 7.73 | 8349026 |
| 1749076800 | 8.17 | -0.25 | -2.97 | 8.43 | 8.57 | 8.11 | 1653148 |
| 1748990400 | 8.42 | 0.38 | 4.73 | 8.0399999 | 8.5 | 7.89 | 1437407 |
| 1748904000 | 8.0399999 | 0 | 0.00 | 8.33 | 8.35 | 7.98 | 1320279 |
| 1748644800 | 8.0399999 | -0.11 | -1.35 | 8.06 | 8.18 | 8 | 1365723 |
| 1748558400 | 8.15 | 0.08 | 0.99 | 8.1 | 8.19 | 8.0399999 | 1562103 |
| 1748472000 | 8.07 | 0.06 | 0.75 | 8.1 | 8.15 | 7.97 | 1848675 |
| 1748385600 | 8.01 | 0.07 | 0.88 | 8.02 | 8.065 | 7.82 | 1760437 |
| 1748040000 | 7.94 | 0.01 | 0.13 | 7.74 | 7.959 | 7.74 | 1447427 |
| 1747953600 | 7.93 | -0.01 | -0.13 | 7.81 | 8.01 | 7.68 | 1584647 |
| 1747867200 | 7.94 | -0.19 | -2.34 | 8.06 | 8.1554 | 7.935 | 1606614 |
| 1747780800 | 8.13 | -0.05 | -0.61 | 8.01 | 8.19 | 8 | 1707426 |
| 1747694400 | 8.18 | -0.11 | -1.33 | 8.18 | 8.2899999 | 8.02 | 1488265 |
| 1747435200 | 8.2899999 | -0.13 | -1.54 | 8.47 | 8.5 | 8.23 | 1348952 |
| 1747348800 | 8.42 | -0.25 | -2.88 | 8.41 | 8.47 | 8.255 | 1799348 |
| 1747262400 | 8.67 | -0.02 | -0.23 | 8.6 | 8.77 | 8.585 | 1683244 |
| 1747176000 | 8.69 | 0.29 | 3.45 | 8.46 | 8.83 | 8.46 | 2009688 |
| 1747089600 | 8.4 | 0.3 | 3.70 | 8.71 | 8.9099 | 8.395 | 2725817 |
| 1746830400 | 8.1 | 0.09 | 1.12 | 8.16 | 8.3699999 | 8.0399999 | 2606792 |
| 1746744000 | 8.01 | 0.58 | 7.81 | 7.565 | 8.125 | 7.55 | 3509910 |
| 1746657600 | 7.43 | 0.05 | 0.68 | 7.44 | 7.595 | 7.27 | 2031822 |
| 1746571200 | 7.38 | 0.31 | 4.38 | 8.6 | 8.6 | 7.345 | 4536985 |
| 1746484800 | 7.07 | -0.25 | -3.42 | 7.08 | 7.2 | 6.92 | 1553474 |
| 1746225600 | 7.32 | 0.19 | 2.66 | 7.22 | 7.365 | 6.93 | 1627253 |
| 1746139200 | 7.13 | 0.25 | 3.63 | 6.81 | 7.23 | 6.76 | 1723275 |
| 1746052800 | 6.88 | -0.48 | -6.52 | 7.18 | 7.21 | 6.785 | 1632029 |
| 1745966400 | 7.36 | -0.04 | -0.54 | 7.32 | 7.465 | 7.2301 | 978200 |
| 1745880000 | 7.4 | 0.11 | 1.51 | 7.28 | 7.48 | 7.22 | 1136489 |
| 1745620800 | 7.29 | 0.06 | 0.83 | 7.09 | 7.31 | 7.09 | 786873 |
| 1745534400 | 7.23 | -0.08 | -1.09 | 7.34 | 7.39 | 7.17 | 1309352 |
| 1745448000 | 7.31 | -0.01 | -0.14 | 7.47 | 7.61 | 7.14 | 1894036 |
| 1745361600 | 7.32 | 0.17 | 2.38 | 7.3 | 7.48 | 7.2 | 1425458 |
| 1745275200 | 7.15 | -0.23 | -3.12 | 7.17 | 7.215 | 7 | 1506778 |
| 1744929600 | 7.38 | 0.3 | 4.24 | 7.23 | 7.485 | 7.11 | 1600778 |
| 1744843200 | 7.08 | 0.17 | 2.46 | 6.92 | 7.28 | 6.884 | 2119944 |
| 1744756800 | 6.91 | -0.03 | -0.43 | 6.84 | 6.995 | 6.76 | 2088263 |
| 1744670400 | 6.94 | -0.23 | -3.21 | 7.37 | 7.4681 | 6.86 | 2940819 |
| 1744411200 | 7.17 | 0.32 | 4.67 | 6.87 | 7.21 | 6.705 | 1860236 |
| 1744324800 | 6.85 | -0.75 | -9.87 | 7.27 | 7.27 | 6.655 | 2160286 |
| 1744238400 | 7.6 | 1.22 | 19.12 | 6.23 | 7.7 | 6.2251 | 3503893 |
| 1744152000 | 6.38 | -0.52 | -7.54 | 7.13 | 7.1693 | 6.24 | 2976989 |
| 1744065600 | 6.9 | -0.09 | -1.29 | 6.68 | 7.3 | 6.3906 | 3411325 |
| 1743806400 | 6.99 | -1.21 | -14.76 | 7.76 | 7.89 | 6.91 | 3598074 |
| 1743720000 | 8.2 | -1.36 | -14.23 | 8.95 | 9 | 8.16 | 2772314 |
| 1743633600 | 9.56 | 0.11 | 1.16 | 9.33 | 9.58 | 9.3 | 1424236 |
| 1743547200 | 9.45 | -0.27 | -2.78 | 9.69 | 9.71 | 9.36 | 1249864 |
| 1743460800 | 9.72 | 0.21 | 2.21 | 9.43 | 9.91 | 9.401 | 2516569 |
| 1743201600 | 9.51 | -0.1 | -1.04 | 9.6 | 9.65 | 9.435 | 2002339 |
| 1743115200 | 9.61 | 0.04 | 0.42 | 9.57 | 9.74 | 9.45 | 2092085 |
| 1743028800 | 9.57 | 0.33 | 3.57 | 9.3699999 | 9.725 | 9.3584 | 2130722 |
| 1742942400 | 9.24 | 0.04 | 0.43 | 9.19 | 9.42 | 9.115 | 2023582 |
| 1742856000 | 9.2 | 0.04 | 0.44 | 9.24 | 9.3 | 9.01 | 1932920 |
| 1742596800 | 9.16 | -0.06 | -0.65 | 9.18 | 9.28 | 9.11 | 3130657 |
| 1742510400 | 9.22 | 0.08 | 0.88 | 9.03 | 9.3 | 9.01 | 987924 |
| 1742424000 | 9.14 | 0.24 | 2.70 | 8.84 | 9.19 | 8.7899999 | 1227389 |
| 1742337600 | 8.9 | 0.2 | 2.30 | 8.82 | 8.93 | 8.69 | 1396943 |
| 1742251200 | 8.7 | 0.12 | 1.40 | 8.6199999 | 8.7899999 | 8.58 | 1276892 |
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
