We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.43 | -14.8958333333 | 9.6 | 9.64 | 8.14 | 423419 | 8.72608327 | CS |
| 4 | -0.86 | -9.52380952381 | 9.03 | 9.73 | 8.13 | 480548 | 8.90616723 | CS |
| 12 | -0.63 | -7.15909090909 | 8.8 | 9.91 | 6.64 | 692971 | 8.3295324 | CS |
| 26 | -7.08 | -46.4262295082 | 15.25 | 18.87 | 6.64 | 656604 | 10.42317835 | CS |
| 52 | -4.17 | -33.7925445705 | 12.34 | 18.9499 | 6.64 | 601809 | 12.3826916 | CS |
| 156 | -5.96 | -42.1797593772 | 14.13 | 33.58 | 6.64 | 607461 | 16.01683024 | CS |
| 260 | -3.03 | -27.0535714286 | 11.2 | 33.58 | 6.64 | 529197 | 16.22925829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 8.17 | -0.62 | -7.05 | 8.6 | 8.69 | 8.14 | 447688 |
| 1749768000 | 8.7899999 | 0.13 | 1.50 | 8.67 | 8.88 | 8.58 | 397749 |
| 1749681600 | 8.66 | -0.42 | -4.63 | 9.27 | 9.27 | 8.66 | 709866 |
| 1749595200 | 9.08 | -0.27 | -2.89 | 9.43 | 9.43 | 8.9801 | 296559 |
| 1749508800 | 9.35 | -0.14 | -1.48 | 9.6 | 9.64 | 9.325 | 265231 |
| 1749249600 | 9.49 | 0 | 0.00 | 9.63 | 9.705 | 9.33 | 315236 |
| 1749163200 | 9.49 | -0.07 | -0.73 | 9.57 | 9.73 | 9.36 | 274681 |
| 1749076800 | 9.56 | 0.4 | 4.37 | 9.17 | 9.58 | 9.07 | 407315 |
| 1748990400 | 9.16 | -0.06 | -0.65 | 9.14 | 9.26 | 9.05 | 301414 |
| 1748904000 | 9.22 | 0.21 | 2.33 | 9.28 | 9.28 | 8.84 | 577667 |
| 1748644800 | 9.01 | -0.25 | -2.70 | 9.21 | 9.3767 | 9 | 557970 |
| 1748558400 | 9.26 | 0.52 | 5.95 | 9.02 | 9.3699 | 8.815 | 826801 |
| 1748472000 | 8.74 | -0.41 | -4.48 | 9.19 | 9.19 | 8.47 | 643783 |
| 1748385600 | 9.15 | 0.75 | 8.93 | 8.56 | 9.18 | 8.4401 | 523203 |
| 1748040000 | 8.4 | 0 | 0.00 | 8.26 | 8.46 | 8.1649999 | 293684 |
| 1747953600 | 8.4 | 0.12 | 1.45 | 8.22 | 8.535 | 8.13 | 636362 |
| 1747867200 | 8.28 | -0.35 | -4.06 | 8.49 | 8.64 | 8.175 | 431970 |
| 1747780800 | 8.63 | -0.26 | -2.92 | 8.88 | 8.97 | 8.5901 | 374371 |
| 1747694400 | 8.89 | -0.29 | -3.16 | 9.03 | 9.185 | 8.7899999 | 848869 |
| 1747435200 | 9.18 | 0.43 | 4.91 | 8.82 | 9.34 | 8.7899999 | 802344 |
| 1747348800 | 8.75 | -1.08 | -10.99 | 8.95 | 8.95 | 7.61 | 2530065 |
| 1747262400 | 9.83 | 0.41 | 4.35 | 9.52 | 9.91 | 9.1199999 | 725942 |
| 1747176000 | 9.42 | 0.52 | 5.84 | 8.93 | 9.59 | 8.89 | 826475 |
| 1747089600 | 8.9 | 0.76 | 9.34 | 8.57 | 9.4149999 | 8.515 | 1228754 |
| 1746830400 | 8.14 | -0.56 | -6.44 | 8.01 | 8.52 | 7.7733 | 2048319 |
| 1746744000 | 8.7 | 0.25 | 2.96 | 8.6 | 9.0498 | 8.45 | 871037 |
| 1746657600 | 8.45 | 0.24 | 2.92 | 8.2899999 | 8.49 | 8.16 | 507853 |
| 1746571200 | 8.21 | -0.31 | -3.64 | 8.45 | 8.48 | 8.07 | 517757 |
| 1746484800 | 8.52 | -0.12 | -1.39 | 8.57 | 8.635 | 8.33 | 559939 |
| 1746225600 | 8.64 | 0.39 | 4.73 | 8.35 | 8.75 | 8.35 | 437656 |
| 1746139200 | 8.25 | -0.12 | -1.43 | 8.2899999 | 8.45 | 8.19 | 521373 |
| 1746052800 | 8.3699999 | -0.04 | -0.48 | 8.21 | 8.42 | 7.99 | 551452 |
| 1745966400 | 8.41 | 0.14 | 1.69 | 8.21 | 8.58 | 8.21 | 914947 |
| 1745880000 | 8.27 | 0.46 | 5.89 | 7.79 | 8.33 | 7.7805 | 513190 |
| 1745620800 | 7.81 | 0.08 | 1.03 | 7.73 | 7.92 | 7.535 | 406006 |
| 1745534400 | 7.73 | 0.28 | 3.76 | 7.47 | 7.77 | 7.44 | 512626 |
| 1745448000 | 7.45 | 0.25 | 3.47 | 7.48 | 7.9 | 7.45 | 547174 |
| 1745361600 | 7.2 | 0.09 | 1.27 | 7.16 | 7.4 | 7.04 | 381179 |
| 1745275200 | 7.11 | -0.27 | -3.66 | 7.26 | 7.455 | 6.965 | 588642 |
| 1744929600 | 7.38 | -0.15 | -1.99 | 7.54 | 7.9 | 7.37 | 614231 |
| 1744843200 | 7.53 | 0.03 | 0.40 | 7.46 | 7.77 | 7.42 | 634775 |
| 1744756800 | 7.5 | 0.03 | 0.40 | 7.51 | 7.59 | 7.28 | 639504 |
| 1744670400 | 7.47 | 0.12 | 1.63 | 7.47 | 7.63 | 7.23 | 593052 |
| 1744411200 | 7.35 | 0.07 | 0.96 | 7.3 | 7.5763 | 7.02 | 460638 |
| 1744324800 | 7.28 | -0.47 | -6.06 | 7.56 | 7.78 | 7.245 | 505385 |
| 1744238400 | 7.75 | 0.6 | 8.39 | 7.19 | 8.17 | 6.64 | 856111 |
| 1744152000 | 7.15 | -0.02 | -0.28 | 7.43 | 7.5565 | 6.75 | 732225 |
| 1744065600 | 7.17 | -0.36 | -4.78 | 7.22 | 7.765 | 6.94 | 841767 |
| 1743806400 | 7.53 | -0.5 | -6.23 | 7.69 | 7.77 | 7.14 | 726924 |
| 1743720000 | 8.03 | -0.13 | -1.59 | 7.53 | 8.0399999 | 7.3 | 1023754 |
| 1743633600 | 8.16 | 0.21 | 2.64 | 7.8 | 8.2899999 | 7.8 | 807896 |
| 1743547200 | 7.95 | -0.38 | -4.56 | 8.22 | 8.4 | 7.7 | 943256 |
| 1743460800 | 8.33 | 0.62 | 8.04 | 7.57 | 8.35 | 7.43 | 1167536 |
| 1743201600 | 7.71 | -0.77 | -9.08 | 8.3699999 | 8.3699999 | 7.6 | 841794 |
| 1743115200 | 8.48 | 0.55 | 6.94 | 7.88 | 8.61 | 7.77 | 1164188 |
| 1743028800 | 7.93 | -0.25 | -3.06 | 8 | 8.34 | 7.54 | 926873 |
| 1742942400 | 8.18 | -0.04 | -0.49 | 8.25 | 8.57 | 8.17 | 832907 |
| 1742856000 | 8.22 | -0.44 | -5.08 | 8.8 | 8.8 | 8.115 | 756345 |
| 1742596800 | 8.66 | -0.06 | -0.69 | 8.53 | 8.71 | 8.2899999 | 674613 |
| 1742510400 | 8.72 | 0.16 | 1.87 | 8.44 | 9.11 | 8.44 | 960061 |
| 1742424000 | 8.56 | -0.44 | -4.89 | 9 | 9.2 | 8.51 | 708688 |
| 1742337600 | 9 | -0.19 | -2.07 | 9.1 | 9.26 | 8.705 | 919863 |
| 1742251200 | 9.19 | 1.73 | 23.19 | 7.5 | 9.25 | 7.46 | 2204796 |
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
