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 | -0.21 | -2.58302583026 | 8.13 | 8.18 | 7.74 | 25450717 | 7.89652761 | SP |
| 4 | -0.76 | -8.75576036866 | 8.68 | 9.18 | 7.74 | 28905048 | 8.38103845 | SP |
| 12 | -0.79 | -9.07003444317 | 8.71 | 10.45 | 7.74 | 30956835 | 9.09947002 | SP |
| 26 | -3.8701 | -32.8249972435 | 11.7901 | 12.2594 | 7.74 | 27409594 | 9.73614523 | SP |
| 52 | -6.7099 | -45.864291622 | 14.6299 | 18.09 | 7.74 | 24623078 | 11.85387547 | SP |
| 156 | -18.23 | -69.7131931166 | 26.15 | 31.42 | 7.74 | 21321436 | 17.47193257 | SP |
| 260 | -10.36 | -56.6739606127 | 18.28 | 40.41 | 3.67 | 21923605 | 14.92189432 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 7.93 | 0.06 | 0.76 | 7.93 | 7.99 | 7.87 | 29901584 |
| 1718922600 | 7.87 | 0.06 | 0.77 | 7.77 | 7.9597 | 7.74 | 32374173 |
| 1718749800 | 7.81 | -0.06 | -0.76 | 7.87 | 7.89 | 7.8 | 20199532 |
| 1718663400 | 7.87 | -0.18 | -2.22 | 8.09 | 8.11 | 7.8 | 27346843 |
| 1718404200 | 8.0488 | 0.01 | 0.11 | 8.13 | 8.18 | 8.0436 | 21882318 |
| 1718317800 | 8.0399999 | -0.05 | -0.62 | 8.02 | 8.18 | 8.01 | 23724038 |
| 1718231400 | 8.09 | -0.21 | -2.53 | 8.07 | 8.14 | 7.96 | 38112429 |
| 1718145000 | 8.3 | -0.04 | -0.48 | 8.42 | 8.5299 | 8.2899999 | 25835284 |
| 1718058600 | 8.34 | -0.08 | -0.95 | 8.47 | 8.4999 | 8.335 | 22264242 |
| 1717799400 | 8.42 | 0.04 | 0.48 | 8.44 | 8.49 | 8.2847 | 31718669 |
| 1717713000 | 8.38 | 0 | 0.00 | 8.35 | 8.47 | 8.34 | 25871863 |
| 1717626600 | 8.38 | -0.29 | -3.34 | 8.57 | 8.67 | 8.3699999 | 33463262 |
| 1717540200 | 8.67 | -0.04 | -0.46 | 8.77 | 8.85 | 8.64 | 35041424 |
| 1717453800 | 8.71 | -0.01 | -0.11 | 8.64 | 8.96 | 8.63 | 33165707 |
| 1717194600 | 8.72 | -0.22 | -2.46 | 8.9 | 9.18 | 8.7 | 37723605 |
| 1717108200 | 8.94 | 0.17 | 1.94 | 8.85 | 9.01 | 8.81 | 26642960 |
| 1717021800 | 8.77 | 0.18 | 2.10 | 8.7899999 | 8.8 | 8.71 | 24820889 |
| 1716935400 | 8.59 | -0.01 | -0.12 | 8.55 | 8.7199 | 8.5399999 | 25428679 |
| 1716589800 | 8.6 | -0.16 | -1.83 | 8.68 | 8.73 | 8.5501 | 32300130 |
| 1716503400 | 8.76 | 0.21 | 2.46 | 8.42 | 8.82 | 8.41 | 38126018 |
| 1716417000 | 8.55 | 0.08 | 0.94 | 8.51 | 8.66 | 8.48 | 25917203 |
| 1716330600 | 8.47 | -0.06 | -0.70 | 8.58 | 8.59 | 8.47 | 14682805 |
| 1716244200 | 8.53 | -0.03 | -0.35 | 8.56 | 8.58 | 8.46 | 22035225 |
| 1715985000 | 8.56 | -0.04 | -0.47 | 8.59 | 8.67 | 8.56 | 17864366 |
| 1715898600 | 8.6 | 0.08 | 0.94 | 8.53 | 8.6 | 8.45 | 21973459 |
| 1715812200 | 8.52 | -0.32 | -3.62 | 8.725 | 8.7577 | 8.51 | 25551463 |
| 1715725800 | 8.84 | -0.12 | -1.34 | 8.97 | 8.99 | 8.82 | 22505140 |
| 1715639400 | 8.96 | -0.01 | -0.11 | 8.89 | 9.03 | 8.8699999 | 16426714 |
| 1715380200 | 8.97 | -0.02 | -0.22 | 8.91 | 9.03 | 8.8699999 | 21225821 |
| 1715293800 | 8.99 | -0.14 | -1.57 | 9.14 | 9.1799 | 8.99 | 24771408 |
| 1715207400 | 9.1335 | 0 | 0.04 | 9.24 | 9.25 | 9.11 | 18582073 |
| 1715121000 | 9.13 | -0.03 | -0.33 | 9.1199999 | 9.17 | 9.06 | 22496925 |
| 1715034600 | 9.16 | -0.3 | -3.17 | 9.33 | 9.35 | 9.16 | 25423688 |
| 1714775400 | 9.46 | -0.35 | -3.57 | 9.45 | 9.61 | 9.38 | 44645560 |
| 1714689000 | 9.81 | -0.26 | -2.58 | 9.85 | 10.14 | 9.75 | 31300797 |
| 1714602600 | 10.07 | 0.11 | 1.10 | 10.01 | 10.1 | 9.6 | 44159394 |
| 1714516200 | 9.96 | 0.44 | 4.62 | 9.6 | 9.965 | 9.5429 | 28529038 |
| 1714429800 | 9.52 | -0.09 | -0.94 | 9.52 | 9.67 | 9.47 | 25198625 |
| 1714170600 | 9.61 | -0.27 | -2.73 | 9.72 | 9.76 | 9.51 | 26202377 |
| 1714084200 | 9.88 | 0.14 | 1.39 | 10.14 | 10.23 | 9.83 | 37078897 |
| 1713997800 | 9.7449999 | -0.01 | -0.05 | 9.68 | 9.89 | 9.64 | 30956209 |
| 1713911400 | 9.75 | -0.35 | -3.47 | 9.97 | 10.005 | 9.71 | 28582402 |
| 1713825000 | 10.1 | -0.26 | -2.51 | 10.2 | 10.36 | 9.92 | 37309853 |
| 1713565800 | 10.36 | 0.25 | 2.47 | 10.12 | 10.45 | 10.05 | 52188710 |
| 1713479400 | 10.11 | 0.1 | 1.00 | 9.96 | 10.16 | 9.82 | 37677582 |
| 1713393000 | 10.01 | 0.16 | 1.62 | 9.7 | 10.105 | 9.69 | 47071226 |
| 1713306600 | 9.85 | 0.08 | 0.82 | 9.76 | 9.9199 | 9.6701 | 54606283 |
| 1713220200 | 9.77 | 0.35 | 3.72 | 9.19 | 9.83 | 9.18 | 64898322 |
| 1712961000 | 9.42 | 0.39 | 4.32 | 9.23 | 9.51 | 9.16 | 44973672 |
| 1712874600 | 9.03 | -0.2 | -2.17 | 9.16 | 9.36 | 8.96 | 33369979 |
| 1712788200 | 9.23 | 0.28 | 3.13 | 9.27 | 9.34 | 9.13 | 49386312 |
| 1712701800 | 8.95 | -0.04 | -0.44 | 8.9 | 9.22 | 8.88 | 27881381 |
| 1712615400 | 8.99 | 0 | 0.00 | 8.97 | 9.03 | 8.91 | 23067183 |
| 1712356200 | 8.99 | -0.29 | -3.13 | 9.22 | 9.24 | 8.89 | 43645756 |
| 1712269800 | 9.28 | 0.35 | 3.92 | 8.74 | 9.3 | 8.72 | 39213776 |
| 1712183400 | 8.93 | -0.03 | -0.33 | 9.0399999 | 9.0399999 | 8.86 | 19826964 |
| 1712097000 | 8.96 | 0.18 | 2.05 | 9 | 9.0897 | 8.96 | 22077217 |
| 1712010600 | 8.78 | 0.04 | 0.46 | 8.71 | 8.85 | 8.68 | 19529489 |
| 1711665000 | 8.74 | 0.01 | 0.11 | 8.73 | 8.76 | 8.66 | 16270816 |
| 1711578600 | 8.73 | -0.2 | -2.24 | 8.8 | 8.92 | 8.73 | 18318994 |
| 1711492200 | 8.93 | 0.05 | 0.56 | 8.8 | 8.96 | 8.795 | 12926645 |
| 1711405800 | 8.88 | 0.09 | 1.02 | 8.89 | 8.89 | 8.82 | 14398529 |
| 1711146600 | 8.7899999 | 0.05 | 0.57 | 8.77 | 8.82 | 8.73 | 17922915 |
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
