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 | 0.63 | 8.27858081472 | 7.61 | 8.42 | 7.4 | 557762 | 7.78263579 | CS |
| 4 | 0.96 | 13.1868131868 | 7.28 | 8.42 | 6.62 | 754962 | 7.34232887 | CS |
| 12 | -1.02 | -11.0151187905 | 9.26 | 10.02 | 6.62 | 1415605 | 7.60790164 | CS |
| 26 | -1.75 | -17.5175175175 | 9.99 | 10.18 | 6.62 | 1006480 | 8.17038208 | CS |
| 52 | -5.96 | -41.9718309859 | 14.2 | 15.02 | 6.62 | 808464 | 9.18855761 | CS |
| 156 | -20.81 | -71.6351118761 | 29.05 | 35.675 | 6.62 | 651447 | 15.49318458 | CS |
| 260 | -15.18 | -64.8163962425 | 23.42 | 35.675 | 6.62 | 825990 | 18.43465695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 8.13 | 0.45 | 5.86 | 7.74 | 8.17 | 7.74 | 799003 |
| 1721860800 | 7.68 | 0 | 0.00 | 7.68 | 7.86 | 7.62 | 561423 |
| 1721774400 | 7.68 | 0.01 | 0.20 | 7.64 | 7.795 | 7.57 | 668746 |
| 1721688000 | 7.665 | 0.15 | 1.93 | 7.59 | 7.675 | 7.4 | 332565 |
| 1721428800 | 7.52 | -0.11 | -1.44 | 7.61 | 7.65 | 7.5 | 427071 |
| 1721342400 | 7.63 | -0.17 | -2.18 | 7.72 | 7.94 | 7.54 | 615004 |
| 1721256000 | 7.8 | 0.18 | 2.36 | 7.66 | 7.825 | 7.64 | 657506 |
| 1721169600 | 7.62 | 0.62 | 8.86 | 7.07 | 7.62 | 7.07 | 868249 |
| 1721083200 | 7 | -0.4 | -5.41 | 7.34 | 7.55 | 6.96 | 963056 |
| 1720824000 | 7.4 | 0.19 | 2.64 | 7.34 | 7.495 | 7.215 | 805333 |
| 1720737600 | 7.21 | 0.42 | 6.19 | 6.93 | 7.24 | 6.93 | 783034 |
| 1720651200 | 6.79 | 0.02 | 0.30 | 6.74 | 6.82 | 6.69 | 487310 |
| 1720564800 | 6.77 | -0.16 | -2.31 | 6.83 | 6.85 | 6.62 | 849708 |
| 1720478400 | 6.93 | 0.12 | 1.76 | 6.87 | 7.025 | 6.77 | 690905 |
| 1720219200 | 6.81 | -0.29 | -4.08 | 7.05 | 7.08 | 6.765 | 888956 |
| 1720040640 | 7.1 | 0.07 | 1.00 | 7.05 | 7.18 | 6.95 | 272703 |
| 1719960000 | 7.03 | -0.08 | -1.13 | 7.1 | 7.14 | 6.94 | 645131 |
| 1719873600 | 7.11 | -0.44 | -5.83 | 7.53 | 7.62 | 7.08 | 926842 |
| 1719614400 | 7.55 | 0.33 | 4.57 | 7.28 | 7.61 | 7.24 | 2101735 |
| 1719528000 | 7.22 | -0.48 | -6.23 | 7.7 | 7.7 | 7.145 | 1027648 |
| 1719441600 | 7.7 | 0.05 | 0.65 | 7.6 | 7.73 | 7.47 | 1619379 |
| 1719355200 | 7.65 | -0.43 | -5.32 | 8.03 | 8.09 | 7.565 | 1276972 |
| 1719268800 | 8.08 | 0.08 | 1.00 | 8.0399999 | 8.32 | 8.02 | 1679931 |
| 1719009600 | 8 | 0.29 | 3.76 | 7.78 | 8.18 | 7.635 | 14253907 |
| 1718923200 | 7.71 | 0 | 0.00 | 7.64 | 7.87 | 7.62 | 1528788 |
| 1718750400 | 7.71 | 0.21 | 2.80 | 7.52 | 7.81 | 7.51 | 1369145 |
| 1718664000 | 7.5 | 0.26 | 3.59 | 7.18 | 7.515 | 7.07 | 1124117 |
| 1718404800 | 7.24 | -0.12 | -1.63 | 7.3 | 7.42 | 7.17 | 1530335 |
| 1718318400 | 7.36 | 0.26 | 3.66 | 7.1 | 7.36 | 6.95 | 1677299 |
| 1718232000 | 7.1 | 0.33 | 4.87 | 6.92 | 7.295 | 6.92 | 1649982 |
| 1718145600 | 6.77 | -0.14 | -2.03 | 6.83 | 6.93 | 6.7 | 1339028 |
| 1718059200 | 6.91 | -0.21 | -2.95 | 7.13 | 7.13 | 6.78 | 2357284 |
| 1717800000 | 7.12 | 0.23 | 3.34 | 7.11 | 7.36 | 7.06 | 2642362 |
| 1717713600 | 6.89 | -0.26 | -3.64 | 7.16 | 7.25 | 6.89 | 1257960 |
| 1717627200 | 7.15 | -0.18 | -2.46 | 7.43 | 7.43 | 7.02 | 2510522 |
| 1717540800 | 7.33 | -0.09 | -1.21 | 7.41 | 7.45 | 7.26 | 2251038 |
| 1717454400 | 7.42 | 0.11 | 1.50 | 7.4 | 7.46 | 7.18 | 1931673 |
| 1717195200 | 7.31 | -0.05 | -0.68 | 7.4 | 7.55 | 7.29 | 2898842 |
| 1717108800 | 7.36 | 0.1 | 1.38 | 7.36 | 7.7 | 7.31 | 1730225 |
| 1717022400 | 7.26 | -0.05 | -0.68 | 7.25 | 7.29 | 7.15 | 857090 |
| 1716936000 | 7.31 | -0.15 | -2.01 | 7.45 | 7.5 | 7.12 | 924313 |
| 1716590400 | 7.46 | -0.13 | -1.71 | 7.65 | 7.7 | 7.45 | 646696 |
| 1716504000 | 7.59 | 0.06 | 0.80 | 7.57 | 7.7 | 7.495 | 1490199 |
| 1716417600 | 7.53 | 0.18 | 2.45 | 7.35 | 7.64 | 7.2575 | 1348969 |
| 1716331200 | 7.35 | -0.11 | -1.47 | 7.42 | 7.58 | 7.3 | 999173 |
| 1716244800 | 7.46 | -0.28 | -3.62 | 7.72 | 7.77 | 7.44 | 1497217 |
| 1715985600 | 7.74 | -0.05 | -0.64 | 7.76 | 7.805 | 7.64 | 1009857 |
| 1715899200 | 7.79 | -0.41 | -5.00 | 8.18 | 8.21 | 7.77 | 1026757 |
| 1715812800 | 8.2 | -0.28 | -3.30 | 8.5 | 8.56 | 8.2 | 687201 |
| 1715726400 | 8.48 | -0.05 | -0.59 | 8.73 | 8.7899999 | 8.27 | 698398 |
| 1715640000 | 8.53 | 0.31 | 3.77 | 8.33 | 8.685 | 8.23 | 1112275 |
| 1715380800 | 8.22 | 0.05 | 0.61 | 8.19 | 8.22 | 7.81 | 1397103 |
| 1715294400 | 8.17 | -0.33 | -3.88 | 8.43 | 8.505 | 8.125 | 1289030 |
| 1715208000 | 8.5 | -0.55 | -6.08 | 8.88 | 9.02 | 8.32 | 1100368 |
| 1715121600 | 9.05 | -0.23 | -2.48 | 9.5 | 10.02 | 8.875 | 1585416 |
| 1715035200 | 9.28 | -0.05 | -0.54 | 9.41 | 9.5 | 9.27 | 568679 |
| 1714776000 | 9.33 | 0.21 | 2.30 | 9.26 | 9.3699999 | 9.15 | 450025 |
| 1714689600 | 9.1199999 | 0.11 | 1.22 | 9.17 | 9.28 | 9.03 | 384310 |
| 1714603200 | 9.01 | 0.14 | 1.58 | 8.83 | 9.25 | 8.8 | 546382 |
| 1714516800 | 8.8699999 | -0.15 | -1.66 | 8.99 | 8.99 | 8.81 | 746844 |
| 1714430400 | 9.02 | -0.02 | -0.22 | 9.07 | 9.19 | 8.95 | 403757 |
| 1714171200 | 9.0399999 | 0.14 | 1.57 | 8.85 | 9.1199999 | 8.84 | 650180 |
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
