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 | -0.4 | -4.73933649289 | 8.44 | 8.555 | 7.965 | 491552 | 8.20553989 | CS |
| 4 | -1.57 | -16.3371488033 | 9.61 | 9.76 | 7.965 | 477554 | 8.64973877 | CS |
| 12 | -1.76 | -17.9591836735 | 9.8 | 11.25 | 7.965 | 438256 | 9.35013089 | CS |
| 26 | -1.6 | -16.5975103734 | 9.64 | 11.25 | 7.21 | 487767 | 9.07076715 | CS |
| 52 | -5.64 | -41.2280701754 | 13.68 | 15.35 | 7.21 | 524568 | 10.76243644 | CS |
| 156 | -18.43 | -69.6259916887 | 26.47 | 26.87 | 7.21 | 702995 | 15.63917382 | CS |
| 260 | -11.96 | -59.8 | 20 | 32.9 | 7.21 | 737670 | 17.64178241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 8.0399999 | 0.06 | 0.75 | 8.03 | 8.08 | 7.94 | 337572 |
| 1734046800 | 7.98 | -0.3 | -3.62 | 8.24 | 8.32 | 7.965 | 410577 |
| 1733960400 | 8.28 | -0.05 | -0.60 | 8.38 | 8.43 | 8.1199999 | 538587 |
| 1733874000 | 8.33 | 0.13 | 1.59 | 8.19 | 8.555 | 8.0399999 | 617910 |
| 1733787600 | 8.2 | 0.05 | 0.61 | 8.2 | 8.38 | 8.15 | 501233 |
| 1733528400 | 8.15 | -0.18 | -2.16 | 8.44 | 8.47 | 8.08 | 389452 |
| 1733442000 | 8.33 | 0.08 | 0.97 | 8.24 | 8.45 | 8 | 713573 |
| 1733355600 | 8.25 | -0.22 | -2.60 | 8.44 | 8.5399999 | 8.16 | 652116 |
| 1733269200 | 8.47 | -0.48 | -5.36 | 8.93 | 8.97 | 8.47 | 395510 |
| 1733182800 | 8.95 | 0.09 | 1.02 | 8.93 | 9.09 | 8.86 | 546943 |
| 1732917840 | 8.86 | -0.1 | -1.12 | 8.99 | 9.0599 | 8.85 | 254278 |
| 1732750800 | 8.96 | 0.21 | 2.40 | 8.81 | 9.0592 | 8.8 | 486560 |
| 1732664400 | 8.75 | -0.55 | -5.91 | 9.25 | 9.3 | 8.71 | 594954 |
| 1732578000 | 9.3 | 0.21 | 2.31 | 9.21 | 9.76 | 9.21 | 761425 |
| 1732318800 | 9.09 | -0.06 | -0.66 | 9.21 | 9.33 | 9.08 | 255761 |
| 1732232400 | 9.15 | 0.44 | 5.05 | 8.77 | 9.23 | 8.7 | 373166 |
| 1732146000 | 8.71 | -0.03 | -0.34 | 8.68 | 8.7899999 | 8.52 | 316043 |
| 1732059600 | 8.74 | -0.28 | -3.10 | 8.9 | 9.02 | 8.66 | 357331 |
| 1731973200 | 9.02 | -0.09 | -0.99 | 9.15 | 9.15 | 8.78 | 447941 |
| 1731714000 | 9.11 | -0.45 | -4.71 | 9.61 | 9.61 | 9.05 | 460157 |
| 1731627600 | 9.56 | -0.54 | -5.35 | 10.01 | 10.075 | 9.485 | 407180 |
| 1731541200 | 10.1 | -0.15 | -1.46 | 10.29 | 10.3692 | 10 | 435733 |
| 1731454800 | 10.25 | -0.77 | -6.99 | 10.89 | 11.06 | 10.25 | 671196 |
| 1731368400 | 11.02 | 0.53 | 5.05 | 10.64 | 11.04 | 10.52 | 794748 |
| 1731109200 | 10.49 | -0.61 | -5.50 | 11.1 | 11.25 | 10.37 | 541340 |
| 1731022800 | 11.1 | 1.17 | 11.78 | 9.95 | 11.13 | 9.95 | 995837 |
| 1730936400 | 9.93 | 0.58 | 6.20 | 9.92 | 10.09 | 9.66 | 610198 |
| 1730850000 | 9.35 | 0.28 | 3.09 | 9.03 | 9.36 | 9.03 | 295004 |
| 1730763600 | 9.07 | -0.15 | -1.63 | 9.18 | 9.31 | 9.035 | 221646 |
| 1730500800 | 9.22 | -0.05 | -0.54 | 9.31 | 9.44 | 9.13 | 402018 |
| 1730414400 | 9.27 | -0.04 | -0.43 | 9.2899999 | 9.5399999 | 9.24 | 504847 |
| 1730328000 | 9.31 | -0.15 | -1.59 | 9.45 | 9.4949999 | 9.23 | 365316 |
| 1730241600 | 9.46 | 0.28 | 3.05 | 9.09 | 9.52 | 9.08 | 477688 |
| 1730155200 | 9.18 | 0.02 | 0.22 | 9.31 | 9.44 | 9.17 | 436894 |
| 1729896000 | 9.16 | -0.17 | -1.82 | 9.44 | 9.53 | 9.02 | 355356 |
| 1729809600 | 9.33 | 0.04 | 0.43 | 9.2899999 | 9.42 | 9.19 | 509772 |
| 1729723200 | 9.2899999 | -0.25 | -2.62 | 9.4 | 9.52 | 9.14 | 396268 |
| 1729636800 | 9.5399999 | -0.14 | -1.45 | 9.67 | 9.77 | 9.485 | 237789 |
| 1729550400 | 9.68 | -0.16 | -1.63 | 9.82 | 9.83 | 9.55 | 230187 |
| 1729291200 | 9.84 | -0.08 | -0.81 | 9.95 | 10.06 | 9.8 | 265273 |
| 1729204800 | 9.92 | 0.17 | 1.74 | 9.74 | 9.92 | 9.64 | 179504 |
| 1729118400 | 9.75 | -0.06 | -0.61 | 9.94 | 10.13 | 9.66 | 311008 |
| 1729032000 | 9.81 | 0.28 | 2.94 | 9.58 | 9.9 | 9.52 | 371367 |
| 1728945600 | 9.53 | -0.26 | -2.66 | 9.82 | 9.95 | 9.52 | 353769 |
| 1728686400 | 9.7899999 | 0.31 | 3.27 | 9.49 | 9.81 | 9.49 | 406402 |
| 1728600000 | 9.48 | -0.03 | -0.32 | 9.36 | 9.53 | 9.17 | 353768 |
| 1728513600 | 9.51 | -0.1 | -1.04 | 9.59 | 9.69 | 9.45 | 285404 |
| 1728427200 | 9.61 | 0.07 | 0.73 | 9.6 | 9.68 | 9.46 | 298951 |
| 1728340800 | 9.5399999 | -0.08 | -0.83 | 9.57 | 9.6 | 9.38 | 264687 |
| 1728081600 | 9.6199999 | 0.13 | 1.37 | 9.58 | 9.83 | 9.3699999 | 400881 |
| 1727995200 | 9.49 | -0.01 | -0.11 | 9.42 | 9.58 | 9.275 | 288350 |
| 1727908800 | 9.5 | 0.16 | 1.71 | 9.34 | 9.51 | 9.2 | 269420 |
| 1727822400 | 9.34 | -0.16 | -1.68 | 9.44 | 9.44 | 9.08 | 329344 |
| 1727736000 | 9.5 | 0.21 | 2.26 | 9.15 | 9.55 | 9.09 | 570578 |
| 1727476800 | 9.2899999 | -0.01 | -0.11 | 9.47 | 9.64 | 9.285 | 272380 |
| 1727390400 | 9.3 | 0.02 | 0.22 | 9.39 | 9.545 | 9.22 | 472142 |
| 1727304000 | 9.28 | -0.1 | -1.07 | 9.38 | 9.39 | 9.16 | 297692 |
| 1727217600 | 9.38 | -0.05 | -0.53 | 9.45 | 9.52 | 9.23 | 478587 |
| 1727131200 | 9.43 | -0.18 | -1.87 | 9.5 | 9.57 | 9.05 | 632544 |
| 1726872000 | 9.61 | -0.16 | -1.64 | 9.8 | 9.86 | 9.47 | 792528 |
| 1726785600 | 9.77 | -0.42 | -4.12 | 10.5 | 10.5 | 9.42 | 664484 |
| 1726699200 | 10.19 | 0.08 | 0.79 | 10.12 | 10.5 | 10.11 | 766273 |
| 1726612800 | 10.11 | 0.16 | 1.61 | 10 | 10.23 | 9.94 | 538583 |
| 1726526400 | 9.95 | 0.15 | 1.53 | 9.67 | 9.99 | 9.67 | 876311 |
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
