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 | 0.16 | 2.11081794195 | 7.58 | 7.815 | 7.58 | 38786 | 7.71149923 | CS |
| 4 | -0.4 | -4.914004914 | 8.14 | 8.17 | 7.5509 | 54326 | 7.86147524 | CS |
| 12 | -0.1 | -1.27551020408 | 7.84 | 8.2 | 7.55 | 50225 | 7.97567322 | CS |
| 26 | 0.42 | 5.73770491803 | 7.32 | 8.3348 | 7.02 | 52611 | 7.88413474 | CS |
| 52 | -0.29 | -3.61145703611 | 8.03 | 8.91 | 7.02 | 45026 | 8.04087704 | CS |
| 156 | -6.76 | -46.6206896552 | 14.5 | 15.37 | 7.02 | 49072 | 9.7483779 | CS |
| 260 | -2.09 | -21.2614445575 | 9.83 | 17.34 | 6.28 | 48760 | 10.58095319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 7.74 | 0.04 | 0.58 | 7.71 | 7.7608 | 7.71 | 19271 |
| 1714084200 | 7.695 | -0.04 | -0.52 | 7.7 | 7.715 | 7.6478 | 66834 |
| 1713997800 | 7.735 | -0.02 | -0.19 | 7.8 | 7.815 | 7.7007 | 45237 |
| 1713911400 | 7.75 | 0.08 | 1.04 | 7.65 | 7.8 | 7.65 | 26096 |
| 1713825000 | 7.67 | 0.1 | 1.32 | 7.58 | 7.6725 | 7.58 | 36491 |
| 1713565800 | 7.57 | -0.06 | -0.79 | 7.6 | 7.65 | 7.5509 | 49331 |
| 1713479400 | 7.63 | -0.05 | -0.65 | 7.63 | 7.71 | 7.63 | 48764 |
| 1713393000 | 7.68 | 0.04 | 0.52 | 7.67 | 7.69 | 7.645 | 29583 |
| 1713306600 | 7.64 | -0.03 | -0.39 | 7.68 | 7.7387 | 7.6 | 67343 |
| 1713220200 | 7.67 | -0.14 | -1.79 | 7.81 | 7.86 | 7.67 | 59411 |
| 1712961000 | 7.81 | -0.14 | -1.76 | 7.97 | 7.97 | 7.805 | 25304 |
| 1712874600 | 7.95 | -0.01 | -0.13 | 7.95 | 7.985 | 7.915 | 18028 |
| 1712788200 | 7.96 | -0.06 | -0.75 | 7.97 | 7.98 | 7.95 | 45497 |
| 1712701800 | 8.02 | 0.04 | 0.50 | 8.02 | 8.035 | 7.98 | 73821 |
| 1712615400 | 7.98 | 0.04 | 0.50 | 7.93 | 8.03 | 7.9 | 33956 |
| 1712356200 | 7.94 | 0 | 0.00 | 7.91 | 7.99 | 7.89 | 82364 |
| 1712269800 | 7.94 | -0.01 | -0.06 | 7.95 | 8.02 | 7.92 | 59001 |
| 1712183400 | 7.945 | -0.03 | -0.31 | 7.93 | 7.99 | 7.93 | 37589 |
| 1712097000 | 7.97 | -0.11 | -1.36 | 8 | 8 | 7.93 | 51967 |
| 1712010600 | 8.08 | -0.07 | -0.86 | 8.14 | 8.17 | 8.01 | 210627 |
| 1711665000 | 8.15 | 0.03 | 0.37 | 8.11 | 8.1713 | 8.11 | 28195 |
| 1711578600 | 8.1199999 | 0.04 | 0.56 | 8.13 | 8.13 | 8.06 | 42700 |
| 1711492200 | 8.075 | 0.02 | 0.31 | 8.0399999 | 8.11 | 8.0399999 | 75732 |
| 1711405800 | 8.05 | -0.05 | -0.62 | 8.05 | 8.1 | 8.03 | 57795 |
| 1711146600 | 8.1 | -0.04 | -0.49 | 8.19 | 8.2 | 7.98 | 76407 |
| 1711060200 | 8.14 | 0.05 | 0.62 | 8.19 | 8.19 | 8.11 | 35697 |
| 1710973800 | 8.09 | 0.14 | 1.76 | 7.94 | 8.09 | 7.94 | 25422 |
| 1710887400 | 7.95 | 0.05 | 0.63 | 7.9 | 7.96 | 7.899 | 38906 |
| 1710801000 | 7.9 | -0.02 | -0.25 | 7.92 | 7.98 | 7.89 | 32989 |
| 1710541800 | 7.92 | -0.02 | -0.28 | 7.93 | 7.9602 | 7.91 | 26825 |
| 1710455400 | 7.942 | -0.13 | -1.59 | 8.06 | 8.06 | 7.93 | 27648 |
| 1710369000 | 8.07 | -0.12 | -1.47 | 8.09 | 8.09 | 8.07 | 19909 |
| 1710282600 | 8.19 | 0 | 0.00 | 8.18 | 8.2 | 8.17 | 30268 |
| 1710196200 | 8.19 | 0 | 0.01 | 8.2 | 8.2 | 8.16 | 18915 |
| 1709940600 | 8.189 | 0.06 | 0.79 | 8.15 | 8.191 | 8.1157 | 22240 |
| 1709854200 | 8.125 | 0.03 | 0.41 | 8.13 | 8.13 | 8.09 | 16353 |
| 1709767800 | 8.092 | 0.09 | 1.15 | 8.02 | 8.11 | 8.02 | 34141 |
| 1709681400 | 8 | -0.06 | -0.74 | 8.08 | 8.08 | 8 | 50877 |
| 1709595000 | 8.06 | 0 | 0.00 | 8.07 | 8.1 | 8.06 | 46391 |
| 1709335800 | 8.06 | 0.01 | 0.12 | 8.03 | 8.09 | 8 | 76241 |
| 1709249400 | 8.05 | 0.05 | 0.63 | 8.0399999 | 8.06 | 8 | 66913 |
| 1709163000 | 8 | -0.06 | -0.74 | 8.05 | 8.05 | 8 | 30597 |
| 1709076600 | 8.06 | 0.01 | 0.06 | 8.06 | 8.07 | 8 | 45867 |
| 1708990200 | 8.055 | 0.04 | 0.44 | 8.01 | 8.09 | 8.01 | 65099 |
| 1708731000 | 8.02 | -0.08 | -0.99 | 8.08 | 8.08 | 8.01 | 30717 |
| 1708644600 | 8.1 | 0.08 | 1.00 | 8.07 | 8.1870999 | 8.07 | 30609 |
| 1708558200 | 8.02 | -0.09 | -1.11 | 8.07 | 8.08 | 8.02 | 53992 |
| 1708471800 | 8.11 | -0.03 | -0.37 | 8.1 | 8.11 | 8.08 | 38525 |
| 1708126200 | 8.14 | -0.03 | -0.37 | 8.13 | 8.18 | 8.09 | 56020 |
| 1708039800 | 8.17 | 0.07 | 0.86 | 8.1199999 | 8.18 | 8.1199999 | 58768 |
| 1707953400 | 8.1 | 0.05 | 0.62 | 8.03 | 8.14 | 8.02 | 86598 |
| 1707867000 | 8.05 | -0.08 | -0.98 | 8.05 | 8.05 | 7.98 | 85058 |
| 1707780600 | 8.13 | 0.1 | 1.25 | 8.08 | 8.14 | 8.06 | 56215 |
| 1707521400 | 8.03 | 0.06 | 0.75 | 7.98 | 8.045 | 7.98 | 68728 |
| 1707435000 | 7.97 | 0.05 | 0.63 | 7.94 | 7.97 | 7.895 | 57206 |
| 1707348600 | 7.92 | 0.07 | 0.89 | 7.89 | 7.925 | 7.84 | 43266 |
| 1707262200 | 7.85 | 0 | 0.00 | 7.82 | 7.86 | 7.81 | 82162 |
| 1707175800 | 7.85 | -0.04 | -0.51 | 7.84 | 7.855 | 7.55 | 86540 |
| 1706916600 | 7.89 | -0.03 | -0.38 | 7.83 | 7.9 | 7.83 | 206774 |
| 1706830200 | 7.92 | 0.01 | 0.13 | 7.89 | 7.95 | 7.89 | 118567 |
| 1706743800 | 7.91 | -0.04 | -0.50 | 7.91 | 7.9647 | 7.885 | 119449 |
| 1706657400 | 7.95 | -0.04 | -0.50 | 8 | 8.0078 | 7.92 | 98724 |
| 1706571000 | 7.99 | 0.04 | 0.50 | 7.91 | 8.0043 | 7.91 | 37899 |
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
