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 | -0.06 | -0.676437429538 | 8.87 | 9.05 | 8.58 | 250940 | 8.8564087 | CS |
| 4 | 0.54 | 6.52962515115 | 8.27 | 9.41 | 8.1 | 574075 | 8.7712744 | CS |
| 12 | 0.25 | 2.92056074766 | 8.56 | 10.22 | 8.02 | 763647 | 9.16346186 | CS |
| 26 | -0.13 | -1.45413870246 | 8.94 | 10.22 | 7.87 | 626234 | 8.93158253 | CS |
| 52 | 1.66 | 23.2167832168 | 7.15 | 10.22 | 6.79 | 941248 | 8.22508847 | CS |
| 156 | -0.49 | -5.2688172043 | 9.3 | 11.54 | 6.46 | 1325537 | 8.75815952 | CS |
| 260 | 1.53 | 21.0164835165 | 7.28 | 15.26 | 6.16 | 1403160 | 9.31484864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 8.81 | 0.01 | 0.11 | 8.8 | 8.88 | 8.72 | 172800 |
| 1721943000 | 8.8 | 0.07 | 0.80 | 8.7 | 8.81 | 8.58 | 249700 |
| 1721856600 | 8.73 | -0.12 | -1.36 | 8.81 | 8.85 | 8.72 | 256000 |
| 1721770140 | 8.85 | -0.18 | -1.99 | 9.0399999 | 9.05 | 8.8 | 222600 |
| 1721683800 | 9.03 | 0.18 | 2.03 | 8.74 | 9.05 | 8.74 | 284700 |
| 1721424600 | 8.85 | -0.02 | -0.23 | 8.8699999 | 8.95 | 8.84 | 241700 |
| 1721338200 | 8.8699999 | -0.23 | -2.53 | 9.02 | 9.06 | 8.66 | 848000 |
| 1721251800 | 9.1 | 0.04 | 0.44 | 9.05 | 9.2 | 8.93 | 508100 |
| 1721165340 | 9.06 | -0.19 | -2.05 | 9.25 | 9.3 | 9.02 | 414900 |
| 1721079000 | 9.25 | 0.01 | 0.11 | 9.2899999 | 9.35 | 9.07 | 724000 |
| 1720819800 | 9.24 | 0.6 | 6.94 | 8.75 | 9.41 | 8.74 | 1899500 |
| 1720733400 | 8.64 | 0.09 | 1.05 | 8.57 | 8.76 | 8.57 | 691400 |
| 1720647000 | 8.55 | -0.07 | -0.81 | 8.6199999 | 8.69 | 8.53 | 548300 |
| 1720560540 | 8.6199999 | -0.05 | -0.58 | 8.71 | 8.71 | 8.48 | 432600 |
| 1720474200 | 8.67 | 0.1 | 1.17 | 8.52 | 8.69 | 8.46 | 533900 |
| 1720215000 | 8.57 | -0.02 | -0.23 | 8.57 | 8.58 | 8.38 | 459400 |
| 1720128540 | 8.59 | 0.22 | 2.63 | 8.39 | 8.63 | 8.36 | 558200 |
| 1720042200 | 8.3699999 | 0.04 | 0.48 | 8.3699999 | 8.46 | 8.31 | 485300 |
| 1719955800 | 8.33 | 0 | 0.00 | 8.35 | 8.35 | 8.2 | 505800 |
| 1719869400 | 8.33 | 0.08 | 0.97 | 8.24 | 8.42 | 8.1 | 900000 |
| 1719610200 | 8.25 | 0 | 0.00 | 8.27 | 8.2899999 | 8.1199999 | 717400 |
| 1719523800 | 8.25 | 0.14 | 1.73 | 8.11 | 8.25 | 8.06 | 715900 |
| 1719437400 | 8.11 | -0.4 | -4.70 | 8.55 | 8.55 | 8.02 | 1218100 |
| 1719351000 | 8.51 | 0.07 | 0.83 | 8.44 | 8.57 | 8.36 | 1046600 |
| 1719264600 | 8.44 | 0.17 | 2.06 | 8.3 | 8.58 | 8.2 | 1092800 |
| 1719005400 | 8.27 | -0.21 | -2.48 | 8.48 | 8.56 | 8.27 | 891900 |
| 1718918940 | 8.48 | -0.1 | -1.17 | 8.58 | 8.73 | 8.48 | 963400 |
| 1718832540 | 8.58 | -0.17 | -1.94 | 8.75 | 8.76 | 8.5399999 | 530300 |
| 1718746200 | 8.75 | -0.16 | -1.80 | 8.97 | 9 | 8.73 | 522400 |
| 1718659800 | 8.91 | -0.13 | -1.44 | 8.98 | 9.07 | 8.84 | 637200 |
| 1718400600 | 9.0399999 | 0.08 | 0.89 | 8.96 | 9.09 | 8.83 | 480600 |
| 1718314200 | 8.96 | -0.07 | -0.78 | 8.99 | 9.06 | 8.84 | 396400 |
| 1718227800 | 9.03 | -0.17 | -1.85 | 9.28 | 9.31 | 8.95 | 493600 |
| 1718141400 | 9.2 | 0.13 | 1.43 | 9.0399999 | 9.34 | 9.0399999 | 1139800 |
| 1718055000 | 9.07 | -0.65 | -6.69 | 9.7 | 9.72 | 9.0399999 | 968900 |
| 1717795800 | 9.72 | -0.09 | -0.92 | 9.7899999 | 9.85 | 9.65 | 443200 |
| 1717709400 | 9.81 | 0.17 | 1.76 | 9.75 | 10.01 | 9.6 | 698700 |
| 1717622940 | 9.64 | -0.24 | -2.43 | 9.84 | 9.94 | 9.64 | 570800 |
| 1717536600 | 9.88 | 0.16 | 1.65 | 9.75 | 10.03 | 9.65 | 1434300 |
| 1717450200 | 9.72 | 0.15 | 1.57 | 9.57 | 9.8 | 9.47 | 1293200 |
| 1717191000 | 9.57 | 0.06 | 0.63 | 9.51 | 9.65 | 9.46 | 590100 |
| 1717018140 | 9.51 | -0.08 | -0.83 | 9.56 | 9.9 | 9.42 | 886100 |
| 1716931740 | 9.59 | -0.42 | -4.20 | 9.98 | 10.01 | 9.58 | 455100 |
| 1716845340 | 10.01 | 0.01 | 0.10 | 10 | 10.12 | 9.89 | 560200 |
| 1716586200 | 10 | 0.23 | 2.35 | 9.75 | 10.04 | 9.75 | 966400 |
| 1716499800 | 9.77 | 0.01 | 0.10 | 9.8 | 9.8699999 | 9.69 | 788300 |
| 1716413340 | 9.76 | -0.14 | -1.41 | 9.86 | 9.96 | 9.76 | 551600 |
| 1716327000 | 9.9 | -0.1 | -1.00 | 9.95 | 10.13 | 9.88 | 828600 |
| 1716240600 | 10 | 0.14 | 1.42 | 9.94 | 10.05 | 9.8699999 | 427300 |
| 1715981400 | 9.86 | -0.3 | -2.95 | 10.2 | 10.22 | 9.85 | 668900 |
| 1715895000 | 10.16 | 0.11 | 1.09 | 10.08 | 10.22 | 9.81 | 1230400 |
| 1715808600 | 10.05 | 0.34 | 3.50 | 9.7899999 | 10.14 | 9.72 | 1412100 |
| 1715722200 | 9.71 | 0 | 0.00 | 9.74 | 9.88 | 9.6199999 | 1225800 |
| 1715635800 | 9.71 | 0.48 | 5.20 | 9.33 | 9.83 | 9.27 | 1748100 |
| 1715376600 | 9.23 | 0.16 | 1.76 | 9.25 | 9.3699999 | 8.84 | 1973500 |
| 1715290140 | 9.07 | 0.02 | 0.22 | 9.1 | 9.14 | 8.9 | 660000 |
| 1715203800 | 9.05 | 0.25 | 2.84 | 8.81 | 9.13 | 8.73 | 1247400 |
| 1715117400 | 8.8 | 0.13 | 1.50 | 8.67 | 8.8 | 8.6 | 457900 |
| 1715031000 | 8.67 | -0.18 | -2.03 | 8.8 | 8.84 | 8.59 | 612600 |
| 1714771800 | 8.85 | 0.28 | 3.27 | 8.56 | 8.94 | 8.56 | 745200 |
| 1714685400 | 8.57 | 0.15 | 1.78 | 8.5399999 | 8.57 | 8.43 | 229300 |
| 1714512600 | 8.42 | -0.21 | -2.43 | 8.63 | 8.63 | 8.38 | 259400 |
| 1714426200 | 8.63 | 0.29 | 3.48 | 8.33 | 8.65 | 8.32 | 385200 |
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
