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 | 0.46 | 5.62347188264 | 8.18 | 8.67 | 7.94 | 152538 | 8.34775938 | CS |
| 4 | -0.1 | -1.14416475973 | 8.74 | 9.37 | 7.75 | 215699 | 8.60573158 | CS |
| 12 | 1.89 | 28 | 6.75 | 9.37 | 6.14 | 279267 | 7.63479904 | CS |
| 26 | 3.63 | 72.4550898204 | 5.01 | 10.64 | 4.95 | 459954 | 7.16734673 | CS |
| 52 | -2.19 | -20.2216066482 | 10.83 | 11.98 | 4.13 | 406545 | 7.31817304 | CS |
| 156 | -55.08 | -86.4406779661 | 63.72 | 82.35 | 4.13 | 269997 | 18.46778227 | CS |
| 260 | -56.89 | -86.8151991454 | 65.53 | 82.35 | 4.13 | 286204 | 31.6194423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799700 | 8.64 | 0.18 | 2.13 | 8.24 | 8.67 | 8.2225 | 144535 |
| 1717713300 | 8.46 | 0.23 | 2.79 | 8.17 | 8.48 | 8.155 | 139600 |
| 1717626900 | 8.23 | 0.16 | 1.98 | 8.06 | 8.32 | 7.94 | 100362 |
| 1717540500 | 8.07 | -0.45 | -5.28 | 8.36 | 8.46 | 8.0399999 | 115874 |
| 1717454100 | 8.52 | 0.22 | 2.65 | 8.38 | 8.52 | 8.24 | 217118 |
| 1717194900 | 8.3 | 0.19 | 2.34 | 8.18 | 8.42 | 8.1099 | 189736 |
| 1717108500 | 8.11 | 0.01 | 0.12 | 8.1199999 | 8.24 | 7.75 | 201667 |
| 1717022100 | 8.1 | -0.5 | -5.81 | 8.38 | 8.53 | 8.09 | 163725 |
| 1716935700 | 8.6 | -0.21 | -2.38 | 8.98 | 8.98 | 8.46 | 83504 |
| 1716590100 | 8.81 | 0.56 | 6.79 | 8.26 | 8.91 | 8.17 | 210200 |
| 1716503700 | 8.25 | -0.39 | -4.51 | 8.65 | 8.65 | 8.212 | 112952 |
| 1716417300 | 8.64 | 0.03 | 0.35 | 8.56 | 8.77 | 8.45 | 142646 |
| 1716330900 | 8.61 | -0.15 | -1.71 | 8.71 | 8.92 | 8.5399999 | 185830 |
| 1716244500 | 8.76 | -0.07 | -0.79 | 8.75 | 8.865 | 8.61 | 133822 |
| 1715985300 | 8.83 | -0.12 | -1.34 | 8.99 | 9.1 | 8.61 | 235770 |
| 1715898900 | 8.95 | 0.11 | 1.24 | 8.78 | 9.3699999 | 8.735 | 268612 |
| 1715812500 | 8.84 | -0.08 | -0.90 | 9.1 | 9.2 | 8.8 | 227767 |
| 1715726100 | 8.92 | 0.11 | 1.19 | 8.9 | 9.2 | 8.67 | 389105 |
| 1715639700 | 8.815 | 0.35 | 4.20 | 8.59 | 9.08 | 8.48 | 486162 |
| 1715380500 | 8.46 | -0.23 | -2.65 | 8.74 | 8.89 | 8.4 | 494577 |
| 1715294100 | 8.69 | 0.45 | 5.46 | 8.2 | 8.8699999 | 8.03 | 657439 |
| 1715207700 | 8.24 | 0.94 | 12.88 | 8.2 | 8.75 | 7.42 | 882017 |
| 1715121300 | 7.3 | 0.11 | 1.53 | 7.18 | 7.506 | 7.075 | 356747 |
| 1715034900 | 7.19 | 0.04 | 0.56 | 7.4 | 7.4 | 7.01 | 441594 |
| 1714775700 | 7.15 | 0.12 | 1.71 | 7.2 | 7.3 | 7 | 148016 |
| 1714689300 | 7.03 | -0.02 | -0.28 | 7.2 | 7.35 | 6.75 | 215068 |
| 1714602900 | 7.05 | 0.25 | 3.68 | 6.83 | 7.33 | 6.72 | 148793 |
| 1714516500 | 6.8 | -0.22 | -3.13 | 6.91 | 6.945 | 6.72 | 225547 |
| 1714430100 | 7.02 | 0.24 | 3.54 | 6.84 | 7.04 | 6.67 | 203384 |
| 1714170900 | 6.78 | 0.3 | 4.63 | 6.48 | 6.78 | 6.4676 | 174045 |
| 1714084500 | 6.48 | -0.57 | -8.09 | 6.99 | 6.99 | 6.42 | 197515 |
| 1713998100 | 7.05 | 0.15 | 2.17 | 6.88 | 7.07 | 6.72 | 231138 |
| 1713911700 | 6.9 | 0.2 | 2.99 | 6.69 | 7.07 | 6.64 | 184495 |
| 1713825300 | 6.7 | -0.05 | -0.74 | 6.76 | 6.835 | 6.6201 | 173383 |
| 1713566100 | 6.75 | -0.34 | -4.80 | 6.92 | 7.28 | 6.68 | 260842 |
| 1713479700 | 7.09 | 0.14 | 2.01 | 6.97 | 7.2 | 6.77 | 346206 |
| 1713393300 | 6.95 | 0.02 | 0.29 | 7 | 7.04 | 6.75 | 464068 |
| 1713306900 | 6.93 | -0.23 | -3.21 | 7.02 | 7.22 | 6.83 | 211820 |
| 1713220500 | 7.16 | -0.2 | -2.72 | 7.38 | 7.4 | 7.06 | 309033 |
| 1712961300 | 7.36 | 0.08 | 1.10 | 7.14 | 7.38 | 6.9499 | 250723 |
| 1712874900 | 7.28 | -0.12 | -1.62 | 7.42 | 7.68 | 7.15 | 228981 |
| 1712788500 | 7.4 | -0.32 | -4.15 | 7.41 | 7.71 | 7.15 | 692223 |
| 1712702100 | 7.72 | 1.29 | 20.06 | 6.49 | 7.95 | 6.46 | 869153 |
| 1712615700 | 6.43 | 0.13 | 2.06 | 6.34 | 6.5687 | 6.14 | 332439 |
| 1712356500 | 6.3 | -0.35 | -5.26 | 6.65 | 6.78 | 6.29 | 327628 |
| 1712270100 | 6.65 | -0.29 | -4.18 | 7.18 | 7.24 | 6.5599999 | 195721 |
| 1712183700 | 6.94 | -0.15 | -2.12 | 7.01 | 7.21 | 6.9054 | 172163 |
| 1712097300 | 7.09 | -0.45 | -5.97 | 7.32 | 7.375 | 6.8801 | 286344 |
| 1712010900 | 7.54 | -0.53 | -6.57 | 8.07 | 8.07 | 7.52 | 235634 |
| 1711665300 | 8.07 | 0.11 | 1.32 | 7.92 | 8.19 | 7.9 | 315844 |
| 1711578900 | 7.965 | 0.23 | 2.91 | 7.82 | 8.03 | 7.73 | 242344 |
| 1711492500 | 7.74 | 0.22 | 2.93 | 7.65 | 7.84 | 7.55 | 227522 |
| 1711406100 | 7.52 | 0.45 | 6.36 | 7.12 | 7.63 | 7.12 | 329365 |
| 1711146900 | 7.07 | -0.05 | -0.70 | 7.14 | 7.17 | 6.84 | 245301 |
| 1711060500 | 7.12 | 0.23 | 3.34 | 6.99 | 7.21 | 6.78 | 303449 |
| 1710974100 | 6.89 | 0.04 | 0.58 | 6.82 | 7 | 6.64 | 150139 |
| 1710887700 | 6.85 | 0.01 | 0.15 | 6.8 | 6.98 | 6.76 | 198700 |
| 1710801300 | 6.84 | -0.06 | -0.87 | 6.89 | 7.22 | 6.67 | 449950 |
| 1710542100 | 6.9 | 0.15 | 2.22 | 6.75 | 6.98 | 6.65 | 296398 |
| 1710455700 | 6.75 | -0.39 | -5.46 | 7.15 | 7.15 | 6.64 | 263390 |
| 1710369300 | 7.14 | 0.16 | 2.29 | 6.98 | 7.22 | 6.955 | 241017 |
| 1710282900 | 6.98 | -0.21 | -2.92 | 7.19 | 7.2 | 6.77 | 422543 |
| 1710196500 | 7.19 | -0.4 | -5.27 | 7.67 | 7.67 | 7.18 | 220056 |
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
