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 | 0.26 | 3.36787564767 | 7.72 | 8.215 | 7.61 | 290682 | 8.00449041 | CS |
| 4 | -0.33 | -3.97111913357 | 8.31 | 8.31 | 7.565 | 274899 | 7.88100394 | CS |
| 12 | 0.05 | 0.63051702396 | 7.93 | 8.55 | 6.29 | 338273 | 7.53870478 | CS |
| 26 | -2.48 | -23.7093690249 | 10.46 | 11.075 | 6.29 | 339685 | 8.35916498 | CS |
| 52 | 0.08 | 1.01265822785 | 7.9 | 11.075 | 6.29 | 464131 | 8.42006288 | CS |
| 156 | -9.55 | -54.4780376497 | 17.53 | 19.07 | 6.29 | 390266 | 9.73358522 | CS |
| 260 | -9.55 | -54.4780376497 | 17.53 | 19.07 | 6.29 | 390266 | 9.73358522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 7.83 | -0.22 | -2.73 | 7.86 | 7.955 | 7.75 | 300640 |
| 1749768000 | 8.05 | -0.03 | -0.37 | 8 | 8.065 | 7.935 | 264947 |
| 1749681600 | 8.08 | 0.03 | 0.37 | 8.11 | 8.215 | 8.0008 | 334872 |
| 1749595200 | 8.05 | 0.1 | 1.26 | 7.98 | 8.15 | 7.965 | 372480 |
| 1749508800 | 7.95 | 0.12 | 1.53 | 8.01 | 8.01 | 7.83 | 247118 |
| 1749249600 | 7.83 | 0.24 | 3.16 | 7.72 | 7.855 | 7.61 | 233993 |
| 1749163200 | 7.59 | -0.27 | -3.44 | 7.85 | 7.855 | 7.565 | 236056 |
| 1749076800 | 7.86 | -0.03 | -0.38 | 7.91 | 7.95 | 7.82 | 196390 |
| 1748990400 | 7.89 | 0.24 | 3.14 | 7.76 | 7.97 | 7.62 | 285656 |
| 1748904000 | 7.65 | -0.14 | -1.80 | 7.82 | 7.89 | 7.65 | 509898 |
| 1748644800 | 7.79 | 0 | 0.00 | 7.76 | 7.84 | 7.71 | 211273 |
| 1748558400 | 7.79 | -0.05 | -0.64 | 7.94 | 7.97 | 7.79 | 154758 |
| 1748472000 | 7.84 | -0.05 | -0.63 | 7.9 | 7.9 | 7.81 | 136707 |
| 1748385600 | 7.89 | 0.13 | 1.68 | 7.87 | 7.985 | 7.75 | 197374 |
| 1748040000 | 7.76 | 0.02 | 0.26 | 7.62 | 7.7692 | 7.602 | 274805 |
| 1747953600 | 7.74 | -0.1 | -1.28 | 7.8 | 7.92 | 7.74 | 158556 |
| 1747867200 | 7.84 | -0.22 | -2.73 | 7.92 | 8.0465 | 7.715 | 389863 |
| 1747780800 | 8.06 | 0.1 | 1.26 | 7.92 | 8.09 | 7.855 | 288223 |
| 1747694400 | 7.96 | -0.02 | -0.25 | 7.93 | 8.11 | 7.88 | 328620 |
| 1747435200 | 7.98 | -0.31 | -3.74 | 8.31 | 8.31 | 7.895 | 401486 |
| 1747348800 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.4334 | 8.2609999 | 438975 |
| 1747262400 | 8.2899999 | -0.05 | -0.60 | 8.33 | 8.3699999 | 8.215 | 383657 |
| 1747176000 | 8.34 | -0.02 | -0.24 | 8.46 | 8.46 | 8.24 | 460999 |
| 1747089600 | 8.36 | 0.26 | 3.21 | 8.55 | 8.55 | 8.25 | 839394 |
| 1746830400 | 8.1 | 0.08 | 1.00 | 8.1 | 8.23 | 8.01 | 419745 |
| 1746744000 | 8.02 | 1.07 | 15.40 | 7.24 | 8.14 | 7.19 | 874252 |
| 1746657600 | 6.95 | -0.07 | -1.00 | 7.11 | 7.12 | 6.93 | 274621 |
| 1746571200 | 7.02 | 0 | 0.00 | 6.93 | 7.12 | 6.93 | 252871 |
| 1746484800 | 7.02 | -0.16 | -2.23 | 7.11 | 7.155 | 7.01 | 234623 |
| 1746225600 | 7.18 | -0.08 | -1.10 | 7.33 | 7.34 | 7.18 | 283154 |
| 1746139200 | 7.26 | -0.13 | -1.76 | 7.42 | 7.44 | 7.19 | 327620 |
| 1746052800 | 7.39 | -0.06 | -0.81 | 7.29 | 7.45 | 7.1959 | 266972 |
| 1745966400 | 7.45 | 0.08 | 1.09 | 7.35 | 7.46 | 7.29 | 305393 |
| 1745880000 | 7.37 | 0.01 | 0.14 | 7.37 | 7.45 | 7.27 | 293475 |
| 1745620800 | 7.36 | 0.07 | 0.96 | 7.25 | 7.37 | 7.22 | 252392 |
| 1745534400 | 7.29 | 0.26 | 3.70 | 7.06 | 7.3 | 6.9903 | 542718 |
| 1745448000 | 7.03 | 0.31 | 4.61 | 6.92 | 7.14 | 6.92 | 437420 |
| 1745361600 | 6.72 | 0.17 | 2.60 | 6.62 | 6.74 | 6.51 | 272839 |
| 1745275200 | 6.55 | 0.03 | 0.46 | 6.46 | 6.55 | 6.36 | 523349 |
| 1744929600 | 6.5199999 | 0 | 0.00 | 6.51 | 6.63 | 6.48 | 308766 |
| 1744843200 | 6.5199999 | -0.01 | -0.15 | 6.48 | 6.59 | 6.41 | 324213 |
| 1744756800 | 6.53 | -0.04 | -0.61 | 6.57 | 6.74 | 6.525 | 294362 |
| 1744670400 | 6.57 | 0.04 | 0.61 | 6.68 | 6.72 | 6.4451 | 257283 |
| 1744411200 | 6.53 | -0.01 | -0.15 | 6.57 | 6.62 | 6.29 | 260296 |
| 1744324800 | 6.54 | -0.46 | -6.57 | 6.84 | 6.9 | 6.425 | 425249 |
| 1744238400 | 7 | 0.54 | 8.36 | 6.41 | 7.22 | 6.32 | 419342 |
| 1744152000 | 6.46 | -0.26 | -3.87 | 6.94 | 6.96 | 6.3292 | 630265 |
| 1744065600 | 6.72 | -0.16 | -2.33 | 6.63 | 7.13 | 6.46 | 449778 |
| 1743806400 | 6.88 | -0.42 | -5.75 | 7.04 | 7.215 | 6.75 | 500063 |
| 1743720000 | 7.3 | -0.5 | -6.41 | 7.54 | 7.54 | 7.14 | 368866 |
| 1743633600 | 7.8 | 0.05 | 0.65 | 7.64 | 7.83 | 7.64 | 166185 |
| 1743547200 | 7.75 | 0.03 | 0.39 | 7.66 | 7.77 | 7.585 | 206965 |
| 1743460800 | 7.72 | -0.12 | -1.53 | 7.71 | 7.8 | 7.62 | 275266 |
| 1743201600 | 7.84 | -0.37 | -4.51 | 8.16 | 8.175 | 7.73 | 239349 |
| 1743115200 | 8.21 | 0.13 | 1.61 | 8.08 | 8.24 | 8.0306 | 424820 |
| 1743028800 | 8.08 | -0.11 | -1.34 | 8.17 | 8.23 | 8 | 223616 |
| 1742942400 | 8.19 | 0.13 | 1.61 | 8.07 | 8.32 | 8.07 | 315802 |
| 1742856000 | 8.06 | 0.07 | 0.88 | 8.1199999 | 8.19 | 8.03 | 217622 |
| 1742596800 | 7.99 | -0.04 | -0.50 | 7.93 | 8.08 | 7.9 | 322702 |
| 1742510400 | 8.03 | -0.04 | -0.50 | 8.01 | 8.13 | 7.93 | 202408 |
| 1742424000 | 8.07 | 0.24 | 3.07 | 7.84 | 8.08 | 7.84 | 233844 |
| 1742337600 | 7.83 | -0.17 | -2.13 | 7.98 | 8 | 7.77 | 215548 |
| 1742251200 | 8 | 0.1 | 1.27 | 7.91 | 8.08 | 7.845 | 390194 |
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
