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 | -0.18 | -1.94384449244 | 9.26 | 9.54 | 8.98 | 26908300 | 9.26595611 | PR |
| 4 | -0.56 | -5.80912863071 | 9.64 | 9.92 | 8.98 | 20198858 | 9.37730184 | PR |
| 12 | -1.18 | -11.5009746589 | 10.26 | 10.55 | 8.98 | 15404849 | 9.76616507 | PR |
| 26 | 0.76 | 9.13461538462 | 8.32 | 10.55 | 8.27 | 17765451 | 9.63099493 | PR |
| 52 | 1.12 | 14.0703517588 | 7.96 | 10.55 | 7.26 | 16674486 | 9.01112538 | PR |
| 156 | 2.59 | 39.907550077 | 6.49 | 10.55 | 5.73 | 13872460 | 7.77496096 | PR |
| 260 | 5.07999994 | 126.999996595 | 4.00000006 | 10.55 | 3.92000006 | 9104413 | 7.65269102 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 9 | -0.1 | -1.10 | 9.11 | 9.14 | 8.98 | 20143200 |
| 1713994200 | 9.1 | -0.16 | -1.73 | 9.19 | 9.22 | 9.08 | 12632000 |
| 1713907800 | 9.26 | -0.25 | -2.63 | 9.36 | 9.41 | 9.19 | 15853500 |
| 1713821340 | 9.51 | 0.22 | 2.37 | 9.33 | 9.5399999 | 9.27 | 24919600 |
| 1713562200 | 9.2899999 | 0.05 | 0.54 | 9.26 | 9.44 | 9.25 | 60993200 |
| 1713475800 | 9.24 | 0.04 | 0.43 | 9.21 | 9.34 | 9.16 | 15195300 |
| 1713389400 | 9.2 | 0 | 0.00 | 9.2 | 9.2899999 | 9.15 | 16691100 |
| 1713302940 | 9.2 | 0 | 0.00 | 9.19 | 9.3 | 9.06 | 20743400 |
| 1713216600 | 9.2 | -0.02 | -0.22 | 9.22 | 9.34 | 9.16 | 26559700 |
| 1712957400 | 9.22 | -0.03 | -0.32 | 9.2 | 9.3699999 | 9.14 | 17552200 |
| 1712870940 | 9.25 | -0.33 | -3.44 | 9.58 | 9.59 | 9.18 | 33403200 |
| 1712784540 | 9.58 | -0.25 | -2.54 | 9.78 | 9.82 | 9.51 | 13970200 |
| 1712698140 | 9.83 | 0.04 | 0.41 | 9.7899999 | 9.83 | 9.71 | 12017600 |
| 1712611740 | 9.7899999 | 0.05 | 0.51 | 9.76 | 9.8699999 | 9.7 | 10797900 |
| 1712352600 | 9.74 | -0.1 | -1.02 | 9.8699999 | 9.8699999 | 9.61 | 14189100 |
| 1712266140 | 9.84 | 0.17 | 1.76 | 9.67 | 9.92 | 9.67 | 17781400 |
| 1712179740 | 9.67 | 0.11 | 1.15 | 9.56 | 9.72 | 9.48 | 14442500 |
| 1712093400 | 9.56 | 0.07 | 0.74 | 9.51 | 9.6 | 9.39 | 15028700 |
| 1712006940 | 9.49 | -0.13 | -1.35 | 9.64 | 9.68 | 9.48 | 20864500 |
| 1711661400 | 9.6199999 | -0.16 | -1.64 | 9.8 | 9.85 | 9.55 | 16374200 |
| 1711574940 | 9.78 | 0.04 | 0.41 | 9.75 | 9.85 | 9.68 | 10671700 |
| 1711488540 | 9.74 | -0.14 | -1.42 | 9.8699999 | 9.8699999 | 9.66 | 13599900 |
| 1711402140 | 9.88 | -0.12 | -1.20 | 10.04 | 10.06 | 9.81 | 9925600 |
| 1711143000 | 10 | -0.04 | -0.40 | 10.06 | 10.18 | 9.96 | 14781800 |
| 1711056600 | 10.04 | 0.06 | 0.60 | 9.97 | 10.14 | 9.9 | 14661000 |
| 1710970200 | 9.98 | 0.13 | 1.32 | 9.86 | 9.99 | 9.86 | 9301600 |
| 1710883740 | 9.85 | 0.1 | 1.03 | 9.75 | 9.88 | 9.72 | 12824500 |
| 1710797400 | 9.75 | -0.12 | -1.22 | 9.8699999 | 9.9 | 9.7 | 30161500 |
| 1710538200 | 9.8699999 | -0.06 | -0.60 | 9.93 | 10.04 | 9.74 | 16329200 |
| 1710451740 | 9.93 | 0 | 0.00 | 9.96 | 10.01 | 9.88 | 10089000 |
| 1710365400 | 9.93 | -0.11 | -1.10 | 10.04 | 10.2 | 9.8699999 | 11343200 |
| 1710278940 | 10.04 | -0.02 | -0.20 | 10.07 | 10.1 | 9.95 | 13651300 |
| 1710192600 | 10.06 | -0.18 | -1.76 | 10.14 | 10.19 | 10.02 | 9383400 |
| 1709933400 | 10.24 | 0.1 | 0.99 | 10.11 | 10.25 | 10.06 | 9101100 |
| 1709847000 | 10.14 | -0.02 | -0.20 | 10.16 | 10.17 | 10.01 | 7220400 |
| 1709760540 | 10.16 | 0.04 | 0.40 | 10.15 | 10.29 | 10.1 | 15153400 |
| 1709674200 | 10.12 | 0.04 | 0.40 | 10.08 | 10.24 | 10.07 | 12157000 |
| 1709587740 | 10.08 | 0.01 | 0.10 | 10.05 | 10.14 | 10.01 | 13745000 |
| 1709328600 | 10.07 | -0.15 | -1.47 | 10.23 | 10.25 | 10.03 | 20082700 |
| 1709242200 | 10.22 | -0.09 | -0.87 | 10.3 | 10.33 | 10.19 | 32481300 |
| 1709155800 | 10.31 | 0 | 0.00 | 10.27 | 10.33 | 10.18 | 10585000 |
| 1709069400 | 10.31 | 0.14 | 1.38 | 10.18 | 10.35 | 10.18 | 11095100 |
| 1708983000 | 10.17 | -0.01 | -0.10 | 10.17 | 10.33 | 10.13 | 11675600 |
| 1708723800 | 10.18 | -0.07 | -0.68 | 10.3 | 10.36 | 10.16 | 13718700 |
| 1708637400 | 10.25 | 0.07 | 0.69 | 10.22 | 10.31 | 10.18 | 14593000 |
| 1708550940 | 10.18 | -0.23 | -2.21 | 10.41 | 10.44 | 10.15 | 12462700 |
| 1708464600 | 10.41 | 0.08 | 0.77 | 10.32 | 10.55 | 10.31 | 12604900 |
| 1708378200 | 10.33 | 0.12 | 1.18 | 10.21 | 10.36 | 10.21 | 8078500 |
| 1708119000 | 10.21 | 0.02 | 0.20 | 10.26 | 10.28 | 10.16 | 9541100 |
| 1708032600 | 10.19 | -0.05 | -0.49 | 10.25 | 10.36 | 10.18 | 9681700 |
| 1707946200 | 10.24 | 0.04 | 0.39 | 10.18 | 10.24 | 10.1 | 9619100 |
| 1707514200 | 10.2 | 0.13 | 1.29 | 10.08 | 10.25 | 10.03 | 11165200 |
| 1707427800 | 10.07 | -0.21 | -2.04 | 10.29 | 10.3 | 10.06 | 13800900 |
| 1707341400 | 10.28 | 0.01 | 0.10 | 10.26 | 10.33 | 10.15 | 9916300 |
| 1707255000 | 10.27 | 0.13 | 1.28 | 10.14 | 10.28 | 10.11 | 9949200 |
| 1707168600 | 10.14 | 0.08 | 0.80 | 10.06 | 10.14 | 9.92 | 8968200 |
| 1706909400 | 10.06 | -0.18 | -1.76 | 10.26 | 10.3 | 10 | 13804100 |
| 1706822940 | 10.24 | 0.11 | 1.09 | 10.13 | 10.24 | 10.04 | 12939500 |
| 1706736600 | 10.13 | 0.18 | 1.81 | 9.96 | 10.24 | 9.95 | 21586700 |
| 1706650200 | 9.95 | -0.08 | -0.80 | 10.02 | 10.04 | 9.86 | 13842900 |
| 1706563800 | 10.03 | -0.04 | -0.40 | 10.08 | 10.13 | 9.98 | 5595300 |
| 1706304600 | 10.07 | 0.02 | 0.20 | 10.06 | 10.13 | 9.96 | 9662000 |
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
