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 | 1.03 | 12.6691266913 | 8.13 | 9.27 | 8.05 | 49645 | 8.85186407 | CS |
| 4 | -0.13 | -1.39935414424 | 9.29 | 9.29 | 7.99 | 40090 | 8.70477382 | CS |
| 12 | 0.95 | 11.5712545676 | 8.21 | 10.02 | 7.52 | 50363 | 8.92668026 | CS |
| 26 | 3.7 | 67.7655677656 | 5.46 | 10.02 | 5.23 | 59587 | 7.53560944 | CS |
| 52 | -1.63 | -15.1065801668 | 10.79 | 11.58 | 3.82 | 68153 | 7.40273868 | CS |
| 156 | -7.19 | -43.9755351682 | 16.35 | 16.58 | 3.82 | 101111 | 10.04474358 | CS |
| 260 | 4.66 | 103.555555556 | 4.5 | 21.63 | 1.7 | 99201 | 10.32640468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 9.16 | 0.21 | 2.35 | 8.94 | 9.27 | 8.94 | 96884 |
| 1714081200 | 8.95 | -0.2 | -2.19 | 9.18 | 9.18 | 8.93 | 36831 |
| 1713994800 | 9.15 | 0.22 | 2.46 | 8.95 | 9.27 | 8.94 | 74503 |
| 1713908400 | 8.93 | 0.2 | 2.29 | 8.6199999 | 8.95 | 8.6199999 | 38497 |
| 1713822000 | 8.73 | 0.51 | 6.20 | 8.13 | 8.74 | 8.13 | 65367 |
| 1713562800 | 8.22 | 0.08 | 0.98 | 8.13 | 8.24 | 8.05 | 33027 |
| 1713476400 | 8.14 | 0.03 | 0.37 | 8.15 | 8.2899999 | 8.05 | 41553 |
| 1713390000 | 8.11 | -0.24 | -2.87 | 8.39 | 8.44 | 8.08 | 29668 |
| 1713303600 | 8.35 | 0.14 | 1.71 | 8.2 | 8.38 | 8.07 | 42963 |
| 1713217200 | 8.21 | -0.08 | -0.97 | 8.34 | 8.35 | 7.99 | 34467 |
| 1712958000 | 8.2899999 | -0.33 | -3.83 | 8.61 | 8.6199999 | 8.24 | 30256 |
| 1712871600 | 8.6199999 | 0.07 | 0.82 | 8.57 | 8.73 | 8.48 | 38044 |
| 1712785200 | 8.55 | -0.45 | -5.00 | 8.83 | 8.83 | 8.49 | 35225 |
| 1712698800 | 9 | 0.03 | 0.33 | 8.98 | 9.1 | 8.88 | 28662 |
| 1712612400 | 8.97 | 0.14 | 1.59 | 8.78 | 9.11 | 8.78 | 42511 |
| 1712353200 | 8.83 | 0.13 | 1.49 | 8.8 | 8.91 | 8.66 | 45060 |
| 1712266800 | 8.7 | -0.28 | -3.12 | 9.0399999 | 9.18 | 8.69 | 38577 |
| 1712180400 | 8.98 | -0.03 | -0.33 | 9.1 | 9.1 | 8.85 | 64594 |
| 1712094000 | 9.01 | -0.18 | -1.96 | 9.21 | 9.27 | 9.01 | 28767 |
| 1712007600 | 9.19 | -0.09 | -0.97 | 9.2899999 | 9.2899999 | 9.1199999 | 13129 |
| 1711662000 | 9.28 | 0.06 | 0.65 | 9.09 | 9.36 | 9.09 | 53072 |
| 1711575600 | 9.22 | 0.05 | 0.55 | 9.2 | 9.39 | 9.19 | 66214 |
| 1711489200 | 9.17 | 0.14 | 1.55 | 9.07 | 9.24 | 9.02 | 42744 |
| 1711402800 | 9.03 | 0.12 | 1.35 | 8.91 | 9.11 | 8.91 | 40712 |
| 1711143600 | 8.91 | -0.09 | -1.00 | 9.08 | 9.08 | 8.84 | 32903 |
| 1711057200 | 9 | -0.04 | -0.44 | 9.06 | 9.1199999 | 8.7899999 | 49369 |
| 1710970800 | 9.0399999 | -0.19 | -2.06 | 9.2 | 9.24 | 8.96 | 44535 |
| 1710884400 | 9.23 | -0.08 | -0.86 | 9.32 | 9.41 | 9.09 | 41243 |
| 1710798000 | 9.31 | -0.1 | -1.06 | 9.47 | 9.47 | 9.24 | 31521 |
| 1710538800 | 9.41 | 0.04 | 0.43 | 9.34 | 9.48 | 9.32 | 61683 |
| 1710452400 | 9.3699999 | -0.1 | -1.06 | 9.51 | 9.51 | 9.23 | 62093 |
| 1710366000 | 9.47 | 0.3 | 3.27 | 9.205 | 9.49 | 9.17 | 48363 |
| 1710279600 | 9.17 | 0.06 | 0.66 | 9.13 | 9.24 | 9.0399999 | 24478 |
| 1710193200 | 9.11 | -0.04 | -0.44 | 9.25 | 9.28 | 9.07 | 30976 |
| 1709937600 | 9.15 | -0.13 | -1.40 | 9.2899999 | 9.2899999 | 9.08 | 35604 |
| 1709851200 | 9.28 | 0.06 | 0.65 | 9.25 | 9.63 | 9.19 | 122868 |
| 1709764800 | 9.22 | 0.15 | 1.65 | 9.27 | 9.55 | 8.85 | 77320 |
| 1709678400 | 9.07 | -0.04 | -0.44 | 9.13 | 9.17 | 8.88 | 45562 |
| 1709592000 | 9.11 | -0.08 | -0.87 | 9.2899999 | 9.3699999 | 9.07 | 72862 |
| 1709332800 | 9.19 | -0.58 | -5.94 | 9.6 | 10.02 | 9.17 | 139353 |
| 1709246400 | 9.77 | 1.65 | 20.32 | 8.51 | 9.77 | 8.51 | 404164 |
| 1709160000 | 8.1199999 | -0.01 | -0.12 | 8.18 | 8.25 | 8.06 | 23700 |
| 1709073600 | 8.13 | 0.02 | 0.25 | 8.15 | 8.33 | 8.13 | 16880 |
| 1708987200 | 8.11 | 0.37 | 4.78 | 7.72 | 8.13 | 7.61 | 36247 |
| 1708728000 | 7.74 | 0.07 | 0.91 | 7.6 | 7.8 | 7.54 | 37642 |
| 1708641600 | 7.67 | -0.17 | -2.17 | 7.84 | 7.84 | 7.52 | 38392 |
| 1708555200 | 7.84 | -0.12 | -1.51 | 7.87 | 7.96 | 7.78 | 24766 |
| 1708468800 | 7.96 | -0.11 | -1.36 | 8.05 | 8.08 | 7.91 | 23921 |
| 1708123200 | 8.07 | -0.14 | -1.71 | 8.21 | 8.21 | 7.98 | 33716 |
| 1708036800 | 8.21 | 0.09 | 1.11 | 8.1199999 | 8.36 | 8.1199999 | 30249 |
| 1707950400 | 8.1199999 | -0.28 | -3.33 | 8.4 | 8.47 | 7.97 | 64144 |
| 1707864000 | 8.4 | -0.08 | -0.94 | 8.3699999 | 8.5 | 8.35 | 43816 |
| 1707777600 | 8.48 | 0.16 | 1.92 | 8.33 | 8.55 | 8.33 | 30796 |
| 1707518400 | 8.32 | -0.03 | -0.36 | 8.34 | 8.4 | 8.27 | 40418 |
| 1707432000 | 8.35 | -0.04 | -0.48 | 8.21 | 8.3699999 | 8.14 | 18686 |
| 1707345600 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1707259200 | 8.39 | 0.08 | 0.96 | 8.3 | 8.51 | 8.26 | 58155 |
| 1707172800 | 8.31 | 0.03 | 0.36 | 8.27 | 8.32 | 8.08 | 39832 |
| 1706913600 | 8.28 | 0.06 | 0.73 | 8.21 | 8.34 | 8.1 | 36812 |
| 1706827200 | 8.22 | 0.19 | 2.37 | 8.07 | 8.23 | 7.89 | 56937 |
| 1706740800 | 8.03 | -0.09 | -1.11 | 8.03 | 8.3 | 7.98 | 71631 |
| 1706654400 | 8.1199999 | 0.02 | 0.25 | 8 | 8.19 | 8 | 51711 |
| 1706568000 | 8.1 | 0 | 0.00 | 7.92 | 8.2 | 7.92 | 38235 |
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
