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 | -0.49 | -5.2688172043 | 9.3 | 9.39 | 8.8 | 1428986 | 9.17913753 | CS |
| 4 | 0.02 | 0.227531285552 | 8.79 | 9.81 | 8.7 | 1658530 | 9.2525582 | CS |
| 12 | 2.57 | 41.1858974359 | 6.24 | 9.81 | 6.08 | 1641131 | 8.34134421 | CS |
| 26 | -1.13 | -11.3682092555 | 9.94 | 11.04 | 5.59 | 1728499 | 8.04798525 | CS |
| 52 | -0.54 | -5.77540106952 | 9.35 | 12.51 | 5.59 | 1701495 | 8.81217199 | CS |
| 156 | 3.91 | 79.7959183673 | 4.9 | 12.51 | 4.47 | 1627644 | 8.19092754 | CS |
| 260 | 6.84 | 347.208121827 | 1.97 | 12.51 | 1.83 | 1678558 | 7.02163752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752097200 | 8.81 | -0.22 | -2.44 | 9.1 | 9.1 | 8.8 | 1347259 |
| 1752010800 | 9.03 | -0.26 | -2.80 | 9.38 | 9.39 | 8.89 | 2142682 |
| 1751924400 | 9.2899999 | 0.04 | 0.43 | 9.18 | 9.32 | 8.8699999 | 1612562 |
| 1751665200 | 9.25 | 0.01 | 0.11 | 9.24 | 9.26 | 9.18 | 211596 |
| 1751578800 | 9.24 | 0.03 | 0.33 | 9.28 | 9.31 | 9.0399999 | 923457 |
| 1751492400 | 9.21 | -0.25 | -2.64 | 9.3 | 9.32 | 9.01 | 2254635 |
| 1751319600 | 9.46 | 0.16 | 1.72 | 9.3 | 9.51 | 9.17 | 1728120 |
| 1751060400 | 9.3 | -0.15 | -1.59 | 9.42 | 9.49 | 9.2 | 1623553 |
| 1750974000 | 9.45 | 0.32 | 3.50 | 9.17 | 9.58 | 9.08 | 2081953 |
| 1750887600 | 9.13 | -0.15 | -1.62 | 9.36 | 9.36 | 9.09 | 1638653 |
| 1750801200 | 9.28 | 0.11 | 1.20 | 9.2 | 9.4 | 9.11 | 1626561 |
| 1750714800 | 9.17 | 0.11 | 1.21 | 9.01 | 9.36 | 9.01 | 1481969 |
| 1750455600 | 9.06 | -0.26 | -2.79 | 9.35 | 9.36 | 9.03 | 1654585 |
| 1750369200 | 9.32 | -0.05 | -0.53 | 9.34 | 9.4 | 9.31 | 284861 |
| 1750282800 | 9.3699999 | -0.03 | -0.32 | 9.4 | 9.47 | 9.26 | 1680466 |
| 1750196400 | 9.4 | -0.09 | -0.95 | 9.58 | 9.59 | 9.2899999 | 1542837 |
| 1750110000 | 9.49 | 0.49 | 5.44 | 9.3699999 | 9.81 | 9.28 | 3600225 |
| 1749850800 | 9 | -0.11 | -1.21 | 8.96 | 9.13 | 8.75 | 1682081 |
| 1749764400 | 9.11 | 0.03 | 0.33 | 9.05 | 9.17 | 9 | 1555982 |
| 1749678000 | 9.08 | 0.39 | 4.49 | 8.7899999 | 9.32 | 8.7 | 2185292 |
| 1749591600 | 8.69 | -0.27 | -3.01 | 9.03 | 9.03 | 8.56 | 1445092 |
| 1749505200 | 8.96 | 0.21 | 2.40 | 9 | 9.28 | 8.8699999 | 2075698 |
| 1749246000 | 8.75 | 0.12 | 1.39 | 8.64 | 8.7899999 | 8.5 | 1061977 |
| 1749159600 | 8.63 | -0.13 | -1.48 | 8.76 | 8.77 | 8.55 | 1251263 |
| 1749073200 | 8.76 | 0.02 | 0.23 | 8.76 | 8.81 | 8.58 | 1383658 |
| 1748986800 | 8.74 | 0.5 | 6.07 | 8.63 | 8.86 | 8.5 | 3045969 |
| 1748900400 | 8.24 | -0.22 | -2.60 | 8.49 | 8.57 | 8.21 | 1356640 |
| 1748641200 | 8.46 | -0.09 | -1.05 | 8.45 | 8.53 | 8.2899999 | 2641749 |
| 1748554800 | 8.55 | -0.35 | -3.93 | 8.89 | 8.91 | 8.47 | 1938284 |
| 1748468400 | 8.9 | 0.13 | 1.48 | 8.76 | 9.0399999 | 8.74 | 1361005 |
| 1748382000 | 8.77 | 0 | 0.00 | 8.99 | 9.07 | 8.57 | 1802547 |
| 1748295600 | 8.77 | 0.19 | 2.21 | 8.55 | 8.92 | 8.55 | 1838753 |
| 1748036400 | 8.58 | 1.02 | 13.49 | 8 | 8.6199999 | 7.91 | 3394179 |
| 1747950000 | 7.56 | -0.04 | -0.53 | 7.58 | 7.61 | 7.42 | 1239248 |
| 1747863600 | 7.6 | 0.08 | 1.06 | 7.51 | 7.77 | 7.44 | 1014154 |
| 1747777200 | 7.52 | -0.11 | -1.44 | 7.37 | 7.61 | 7.35 | 1259344 |
| 1747431600 | 7.63 | -0.21 | -2.68 | 7.85 | 7.85 | 7.6 | 1398275 |
| 1747345200 | 7.84 | 0.03 | 0.38 | 7.75 | 7.86 | 7.57 | 1554293 |
| 1747258800 | 7.81 | -0.12 | -1.51 | 7.85 | 7.91 | 7.71 | 1531975 |
| 1747172400 | 7.93 | -0.04 | -0.50 | 7.92 | 8.06 | 7.86 | 1773643 |
| 1747086000 | 7.97 | 0 | 0.00 | 8.21 | 8.3 | 7.85 | 1473785 |
| 1746826800 | 7.97 | 0.25 | 3.24 | 7.86 | 8 | 7.69 | 1763095 |
| 1746740400 | 7.72 | -0.04 | -0.52 | 8.05 | 8.13 | 7.68 | 2027518 |
| 1746654000 | 7.76 | 0.33 | 4.44 | 7.47 | 7.82 | 7.46 | 1866767 |
| 1746567600 | 7.43 | 0.21 | 2.91 | 7.1 | 7.59 | 7.1 | 2066847 |
| 1746481200 | 7.22 | -0.12 | -1.63 | 7.24 | 7.34 | 7.14 | 706234 |
| 1746222000 | 7.34 | 0.04 | 0.55 | 7.4 | 7.56 | 7.29 | 1626757 |
| 1746135600 | 7.3 | 0.08 | 1.11 | 7.39 | 7.48 | 7.16 | 1554914 |
| 1746049200 | 7.22 | -0.07 | -0.96 | 7.05 | 7.26 | 7 | 1549651 |
| 1745962800 | 7.29 | -0.07 | -0.95 | 7.4 | 7.57 | 7.25 | 1555369 |
| 1745876400 | 7.36 | 0.31 | 4.40 | 7.08 | 7.38 | 7 | 1355828 |
| 1745617200 | 7.05 | -0.03 | -0.42 | 6.94 | 7.09 | 6.94 | 1003916 |
| 1745530800 | 7.08 | 0.23 | 3.36 | 6.83 | 7.16 | 6.83 | 1733949 |
| 1745444400 | 6.85 | 0.47 | 7.37 | 6.67 | 6.92 | 6.64 | 2515595 |
| 1745358000 | 6.38 | 0.18 | 2.90 | 6.33 | 6.48 | 6.3099999 | 1114168 |
| 1745271600 | 6.2 | -0.36 | -5.49 | 6.51 | 6.53 | 6.08 | 914506 |
| 1744926000 | 6.5599999 | 0.07 | 1.08 | 6.49 | 6.65 | 6.43 | 1029914 |
| 1744839600 | 6.49 | 0.16 | 2.53 | 6.24 | 6.67 | 6.24 | 1805825 |
| 1744753200 | 6.33 | -0.07 | -1.09 | 6.39 | 6.46 | 6.3099999 | 608506 |
| 1744666800 | 6.4 | -0.06 | -0.93 | 6.58 | 6.68 | 6.33 | 968815 |
| 1744407600 | 6.46 | 0.31 | 5.04 | 6.2 | 6.49 | 6.19 | 1342625 |
| 1744321200 | 6.15 | -0.35 | -5.38 | 6.42 | 6.42 | 6 | 2123461 |
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
