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 | 0.47 | 5.94936708861 | 7.9 | 8.425 | 7.82 | 295836 | 8.18263164 | CS |
| 4 | 1.23 | 17.2268907563 | 7.14 | 8.46 | 7.0201 | 377906 | 8.09796205 | CS |
| 12 | 2.97 | 55 | 5.4 | 8.46 | 4.85 | 398346 | 6.46077538 | CS |
| 26 | 2.17 | 35 | 6.2 | 8.46 | 4.72 | 391136 | 6.14365159 | CS |
| 52 | 0.17 | 2.07317073171 | 8.2 | 8.46 | 4.62 | 475126 | 6.27146259 | CS |
| 156 | 2.52 | 43.0769230769 | 5.85 | 21.499 | 4.4 | 3774767 | 11.25235258 | CS |
| 260 | -15.43 | -64.8319327731 | 23.8 | 24.4 | 1.775 | 4713782 | 9.06581194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 8.3699999 | 0.02 | 0.24 | 8.25 | 8.425 | 8.21 | 211598 |
| 1714084200 | 8.35 | 0.09 | 1.09 | 8.19 | 8.35 | 8.08 | 188608 |
| 1713997800 | 8.26 | 0.11 | 1.35 | 8.15 | 8.33 | 8.03 | 297946 |
| 1713911400 | 8.15 | 0.13 | 1.62 | 8.03 | 8.24 | 7.96 | 229323 |
| 1713825000 | 8.02 | -0.15 | -1.84 | 8.14 | 8.1901 | 8 | 248105 |
| 1713565800 | 8.17 | 0.18 | 2.25 | 7.9 | 8.38 | 7.82 | 516741 |
| 1713479400 | 7.99 | -0.06 | -0.75 | 8.05 | 8.25 | 7.97 | 286171 |
| 1713393000 | 8.05 | 0.05 | 0.63 | 7.97 | 8.09 | 7.84 | 402284 |
| 1713306600 | 8 | -0.08 | -0.99 | 8.03 | 8.045 | 7.7106 | 418070 |
| 1713220200 | 8.08 | -0.01 | -0.12 | 8.06 | 8.15 | 7.9494 | 261728 |
| 1712961000 | 8.09 | -0.09 | -1.10 | 8.25 | 8.46 | 8.05 | 385143 |
| 1712874600 | 8.18 | -0.01 | -0.12 | 8.25 | 8.25 | 7.92 | 221218 |
| 1712788200 | 8.19 | 0.01 | 0.12 | 8.11 | 8.24 | 8.02 | 274497 |
| 1712701800 | 8.18 | -0.25 | -2.97 | 8.43 | 8.46 | 7.99 | 308568 |
| 1712615400 | 8.43 | 0.29 | 3.56 | 8.21 | 8.46 | 8.16 | 336531 |
| 1712356200 | 8.14 | 0.11 | 1.37 | 8.14 | 8.295 | 8.06 | 348766 |
| 1712269800 | 8.03 | -0.22 | -2.67 | 8.19 | 8.3099 | 8.015 | 634151 |
| 1712183400 | 8.25 | 0.38 | 4.83 | 7.95 | 8.25 | 7.78 | 910135 |
| 1712097000 | 7.87 | 0.67 | 9.31 | 7.37 | 7.89 | 7.27 | 791477 |
| 1712010600 | 7.2 | 0.06 | 0.84 | 7.14 | 7.23 | 7.0201 | 156985 |
| 1711665000 | 7.14 | 0.13 | 1.85 | 7.02 | 7.195 | 7.02 | 273621 |
| 1711578600 | 7.01 | 0.07 | 1.01 | 6.88 | 7.03 | 6.88 | 202624 |
| 1711492200 | 6.94 | 0.06 | 0.87 | 6.9 | 7.09 | 6.885 | 413450 |
| 1711405800 | 6.88 | 0.25 | 3.77 | 6.63 | 6.92 | 6.615 | 371411 |
| 1711146600 | 6.63 | -0.02 | -0.30 | 6.66 | 6.6849999 | 6.58 | 233039 |
| 1711060200 | 6.65 | 0.09 | 1.37 | 6.57 | 6.74 | 6.51 | 415154 |
| 1710973800 | 6.5599999 | 0.03 | 0.46 | 6.43 | 6.59 | 6.41 | 415091 |
| 1710887400 | 6.53 | 0.12 | 1.87 | 6.43 | 6.54 | 6.41 | 467764 |
| 1710801000 | 6.41 | 0.16 | 2.56 | 6.26 | 6.5199999 | 6.22 | 615181 |
| 1710541800 | 6.25 | 0.11 | 1.79 | 6.16 | 6.265 | 6.05 | 596010 |
| 1710455400 | 6.14 | 0.04 | 0.66 | 6.13 | 6.19 | 6.0199999 | 311997 |
| 1710369000 | 6.1 | 0.34 | 5.90 | 5.9 | 6.1601 | 5.85 | 763434 |
| 1710282600 | 5.76 | -0.07 | -1.20 | 5.78 | 5.8997 | 5.686 | 350052 |
| 1710196200 | 5.83 | 0.1 | 1.75 | 5.72 | 5.85 | 5.7 | 327258 |
| 1709940600 | 5.73 | -0.03 | -0.52 | 5.76 | 5.84 | 5.7 | 228071 |
| 1709854200 | 5.76 | 0.17 | 3.04 | 5.55 | 5.78 | 5.55 | 484932 |
| 1709767800 | 5.59 | 0.15 | 2.76 | 5.55 | 5.7101 | 5.5199999 | 444780 |
| 1709681400 | 5.44 | 0.06 | 1.12 | 5.35 | 5.53 | 5.35 | 271726 |
| 1709595000 | 5.38 | -0.2 | -3.58 | 5.58 | 5.58 | 5.38 | 254460 |
| 1709335800 | 5.58 | 0.23 | 4.30 | 5.39 | 5.699 | 5.39 | 459982 |
| 1709249400 | 5.35 | 0.09 | 1.71 | 5.28 | 5.35 | 5.23 | 470522 |
| 1709163000 | 5.26 | -0.13 | -2.41 | 5.38 | 5.495 | 5.24 | 233472 |
| 1709076600 | 5.39 | 0.07 | 1.32 | 5.33 | 5.48 | 5.33 | 239065 |
| 1708990200 | 5.32 | -0.14 | -2.56 | 5.47 | 5.53 | 5.32 | 177791 |
| 1708731000 | 5.46 | -0.19 | -3.36 | 5.55 | 5.58 | 5.405 | 382803 |
| 1708644600 | 5.65 | 0.13 | 2.36 | 5.53 | 5.72 | 5.4 | 661192 |
| 1708558200 | 5.5199999 | 0.37 | 7.18 | 5.15 | 5.62 | 5.07 | 777970 |
| 1708471800 | 5.15 | -0.12 | -2.28 | 5.3099999 | 5.3099999 | 5.01 | 839251 |
| 1708126200 | 5.2699999 | -0.07 | -1.31 | 5.35 | 5.35 | 5.225 | 224852 |
| 1708039800 | 5.34 | 0.32 | 6.37 | 5.08 | 5.375 | 5.08 | 535368 |
| 1707953400 | 5.0199999 | -0.02 | -0.40 | 5.1 | 5.16 | 5.0105 | 282220 |
| 1707867000 | 5.04 | -0.25 | -4.73 | 5.2 | 5.2 | 5.01 | 472995 |
| 1707780600 | 5.29 | 0.1 | 1.93 | 5.19 | 5.375 | 5.17 | 317893 |
| 1707521400 | 5.19 | -0.01 | -0.19 | 5.19 | 5.2642 | 5.075 | 368212 |
| 1707435000 | 5.2 | 0.22 | 4.42 | 4.99 | 5.25 | 4.97 | 358705 |
| 1707348600 | 4.98 | 0.04 | 0.81 | 4.99 | 5.065 | 4.94 | 297034 |
| 1707262200 | 4.94 | 0.08 | 1.65 | 4.86 | 5.045 | 4.85 | 448210 |
| 1707175800 | 4.86 | -0.23 | -4.52 | 5.03 | 5.05 | 4.85 | 411317 |
| 1706916600 | 5.09 | -0.35 | -6.43 | 5.4 | 5.4261 | 5.09 | 546997 |
| 1706830200 | 5.44 | -0.14 | -2.51 | 5.66 | 5.78 | 5.44 | 366699 |
| 1706743800 | 5.58 | 0.04 | 0.72 | 5.55 | 5.86 | 5.43 | 855019 |
| 1706657400 | 5.54 | 0.11 | 2.03 | 5.34 | 5.5997 | 5.34 | 388964 |
| 1706571000 | 5.43 | 0.03 | 0.56 | 5.39 | 5.44 | 5.26 | 387021 |
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
