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 | -0.35 | -4.56919060052 | 7.66 | 7.77 | 7.24 | 463290 | 7.50837319 | CS |
| 4 | 0.83 | 12.8086419753 | 6.48 | 7.77 | 6.37 | 489786 | 7.20051577 | CS |
| 12 | -5.29 | -41.9841269841 | 12.6 | 13.18 | 5.1 | 927446 | 6.34036056 | CS |
| 26 | -8.63 | -54.1405269762 | 15.94 | 17.28 | 5.1 | 646090 | 9.03445506 | CS |
| 52 | -12.98 | -63.9724001971 | 20.29 | 23.71 | 5.1 | 441429 | 11.92749085 | CS |
| 156 | -12.57 | -63.2293762575 | 19.88 | 31 | 5.1 | 452360 | 18.59281294 | CS |
| 260 | -7.85 | -51.7810026385 | 15.16 | 33.69 | 5.1 | 476458 | 20.62307265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714772400 | 7.31 | -0.07 | -0.95 | 7.38 | 7.5 | 7.27 | 296201 |
| 1714686000 | 7.38 | -0.02 | -0.27 | 7.32 | 7.43 | 7.26 | 266051 |
| 1714599600 | 7.4 | 0.02 | 0.27 | 7.43 | 7.55 | 7.24 | 437543 |
| 1714513200 | 7.38 | -0.32 | -4.16 | 7.5 | 7.69 | 7.38 | 566685 |
| 1714426800 | 7.7 | 0.11 | 1.45 | 7.55 | 7.77 | 7.43 | 626577 |
| 1714167600 | 7.59 | 0.07 | 0.93 | 7.66 | 7.69 | 7.48 | 419592 |
| 1714081200 | 7.52 | 0.04 | 0.53 | 7.45 | 7.56 | 7.25 | 316309 |
| 1713994800 | 7.48 | 0.15 | 2.05 | 7.3 | 7.49 | 7.3 | 347385 |
| 1713908400 | 7.33 | 0.21 | 2.95 | 7.08 | 7.51 | 7 | 419343 |
| 1713822000 | 7.12 | -0.22 | -3.00 | 7.05 | 7.25 | 6.92 | 529687 |
| 1713562800 | 7.34 | 0.27 | 3.82 | 6.98 | 7.47 | 6.98 | 545579 |
| 1713476400 | 7.07 | 0.1 | 1.43 | 7 | 7.19 | 6.93 | 372604 |
| 1713390000 | 6.97 | 0.02 | 0.29 | 6.97 | 7.1 | 6.83 | 371545 |
| 1713303600 | 6.95 | -0.21 | -2.93 | 7.01 | 7.21 | 6.92 | 412620 |
| 1713217200 | 7.16 | 0 | 0.00 | 7.15 | 7.29 | 6.99 | 458271 |
| 1712958000 | 7.16 | -0.15 | -2.05 | 7.47 | 7.6 | 7.06 | 792824 |
| 1712871600 | 7.31 | 0.11 | 1.53 | 7.2 | 7.42 | 7.07 | 603357 |
| 1712785200 | 7.2 | 0.24 | 3.45 | 6.84 | 7.23 | 6.62 | 640504 |
| 1712698800 | 6.96 | 0.33 | 4.98 | 6.77 | 7.17 | 6.75 | 562559 |
| 1712612400 | 6.63 | 0.02 | 0.30 | 6.66 | 6.86 | 6.42 | 619960 |
| 1712353200 | 6.61 | 0.17 | 2.64 | 6.48 | 6.68 | 6.37 | 486730 |
| 1712266800 | 6.44 | -0.05 | -0.77 | 6.45 | 6.63 | 6.35 | 479004 |
| 1712180400 | 6.49 | 0.04 | 0.62 | 6.45 | 6.53 | 6.33 | 754084 |
| 1712094000 | 6.45 | 0.07 | 1.10 | 6.44 | 6.53 | 6.28 | 779405 |
| 1712007600 | 6.38 | 0.35 | 5.80 | 6.17 | 6.4 | 6.12 | 729546 |
| 1711662000 | 6.03 | 0.16 | 2.73 | 5.91 | 6.12 | 5.85 | 794283 |
| 1711575600 | 5.87 | 0.27 | 4.82 | 5.6 | 5.89 | 5.57 | 439192 |
| 1711489200 | 5.6 | 0.19 | 3.51 | 5.51 | 5.66 | 5.47 | 536538 |
| 1711402800 | 5.41 | -0.09 | -1.64 | 5.51 | 5.57 | 5.37 | 1064211 |
| 1711143600 | 5.5 | 0.03 | 0.55 | 5.48 | 5.6 | 5.46 | 707097 |
| 1711057200 | 5.47 | -0.1 | -1.80 | 5.61 | 5.67 | 5.45 | 575143 |
| 1710970800 | 5.57 | 0.12 | 2.20 | 5.42 | 5.64 | 5.35 | 541665 |
| 1710884400 | 5.45 | -0.01 | -0.18 | 5.45 | 5.62 | 5.4 | 394301 |
| 1710798000 | 5.46 | 0.06 | 1.11 | 5.37 | 5.51 | 5.29 | 627930 |
| 1710538800 | 5.4 | -0.15 | -2.70 | 5.48 | 5.61 | 5.37 | 1679175 |
| 1710452400 | 5.55 | -0.07 | -1.25 | 5.57 | 5.66 | 5.5199999 | 673005 |
| 1710366000 | 5.62 | 0.05 | 0.90 | 5.57 | 5.76 | 5.54 | 826420 |
| 1710279600 | 5.57 | -0.3 | -5.11 | 5.8 | 5.8 | 5.51 | 650006 |
| 1710193200 | 5.87 | 0.06 | 1.03 | 5.8099999 | 5.98 | 5.74 | 536664 |
| 1709937600 | 5.8099999 | -0.22 | -3.65 | 6.05 | 6.0599999 | 5.79 | 801598 |
| 1709851200 | 6.03 | 0.11 | 1.86 | 6 | 6.09 | 5.78 | 471186 |
| 1709764800 | 5.92 | 0.21 | 3.68 | 5.74 | 6 | 5.7 | 601839 |
| 1709678400 | 5.71 | 0.03 | 0.53 | 5.74 | 5.91 | 5.65 | 796013 |
| 1709592000 | 5.68 | -0.1 | -1.73 | 5.82 | 5.92 | 5.6 | 985454 |
| 1709332800 | 5.78 | -0.04 | -0.69 | 5.85 | 5.89 | 5.7 | 927263 |
| 1709246400 | 5.82 | 0 | 0.00 | 5.87 | 6.1 | 5.76 | 1567602 |
| 1709160000 | 5.82 | -0.5 | -7.91 | 6.15 | 6.25 | 5.8099999 | 855672 |
| 1709073600 | 6.32 | 0.01 | 0.16 | 6.35 | 6.39 | 6.21 | 658385 |
| 1708987200 | 6.3099999 | 0.02 | 0.32 | 6.18 | 6.34 | 6.0599999 | 667057 |
| 1708728000 | 6.29 | 0.41 | 6.97 | 5.9 | 6.29 | 5.84 | 1531738 |
| 1708641600 | 5.88 | -0.2 | -3.29 | 5.91 | 6 | 5.75 | 924915 |
| 1708555200 | 6.08 | -0.16 | -2.56 | 6.15 | 6.28 | 5.98 | 1030716 |
| 1708468800 | 6.24 | -0.36 | -5.45 | 5.93 | 6.3099999 | 5.78 | 1085592 |
| 1708123200 | 6.6 | 0.12 | 1.85 | 6.5599999 | 6.68 | 6.43 | 903818 |
| 1708036800 | 6.48 | 0.46 | 7.64 | 6 | 6.57 | 5.82 | 2566873 |
| 1707950400 | 6.0199999 | -0.06 | -0.99 | 5.96 | 6.2 | 5.64 | 4075048 |
| 1707864000 | 6.08 | -7 | -53.52 | 11.11 | 11.24 | 5.1 | 9710130 |
| 1707777600 | 13.08 | 0.23 | 1.79 | 12.81 | 13.18 | 12.81 | 468159 |
| 1707518400 | 12.85 | 0.19 | 1.50 | 12.6 | 12.94 | 12.53 | 579400 |
| 1707432000 | 12.66 | -0.08 | -0.63 | 12.54 | 12.96 | 12.54 | 370206 |
| 1707345600 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1707259200 | 12.74 | 0.12 | 0.95 | 12.61 | 12.82 | 12.56 | 226654 |
| 1707172800 | 12.62 | -0.23 | -1.79 | 12.63 | 12.74 | 12.52 | 278897 |
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
