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 | 0.025 | 0.295857988166 | 8.45 | 8.48 | 8.44 | 2187755 | 8.4612461 | CS |
| 4 | 3.485 | 69.8396793587 | 4.99 | 8.48 | 4.53 | 8799227 | 7.92590094 | CS |
| 12 | 5.405 | 176.058631922 | 3.07 | 8.48 | 3.05 | 4181119 | 7.01179889 | CS |
| 26 | 7.6047 | 873.802137194 | 0.8703 | 8.48 | 0.8 | 3812089 | 4.71307373 | CS |
| 52 | 7.315 | 630.603448276 | 1.16 | 8.48 | 0.75 | 2065532 | 4.35406671 | CS |
| 156 | 3.445 | 68.4890656064 | 5.03 | 8.48 | 0.75 | 1778994 | 2.94396616 | CS |
| 260 | 6.985 | 468.791946309 | 1.49 | 11.5696 | 0.75 | 1396286 | 3.69131788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 8.47 | 0.01 | 0.12 | 8.46 | 8.48 | 8.46 | 1549700 |
| 1741991700 | 8.46 | -0.01 | -0.12 | 8.47 | 8.48 | 8.46 | 2241815 |
| 1741905300 | 8.47 | 0.01 | 0.12 | 8.45 | 8.48 | 8.45 | 2651716 |
| 1741818900 | 8.46 | 0.01 | 0.12 | 8.44 | 8.47 | 8.44 | 1835960 |
| 1741732500 | 8.45 | -0.01 | -0.12 | 8.43 | 8.46 | 8.43 | 2975960 |
| 1741646100 | 8.46 | 0.02 | 0.24 | 8.43 | 8.46 | 8.42 | 4247218 |
| 1741390500 | 8.44 | 0.01 | 0.12 | 8.43 | 8.44 | 8.4149999 | 7018824 |
| 1741304100 | 8.43 | -0.03 | -0.35 | 8.43 | 8.44 | 8.42 | 10657274 |
| 1741217700 | 8.46 | 3.5 | 70.56 | 8.4 | 8.47 | 8.33 | 118527907 |
| 1741131300 | 4.96 | -0.08 | -1.59 | 5.0199999 | 5.14 | 4.86 | 2034433 |
| 1741044900 | 5.04 | -0.21 | -4.00 | 5.17 | 5.53 | 4.87 | 4567169 |
| 1740785700 | 5.25 | 0.51 | 10.76 | 4.8099999 | 5.25 | 4.62 | 1921830 |
| 1740699300 | 4.74 | 0.14 | 3.04 | 4.63 | 4.965 | 4.6 | 1016702 |
| 1740612900 | 4.6 | -0.07 | -1.50 | 4.79 | 5 | 4.585 | 1677570 |
| 1740526500 | 4.67 | -0.09 | -1.89 | 4.7699999 | 4.82 | 4.53 | 1712722 |
| 1740440100 | 4.76 | -0.39 | -7.57 | 5.16 | 5.1799 | 4.76 | 1960137 |
| 1740180900 | 5.15 | -0.02 | -0.39 | 5.2798999 | 5.2798999 | 5.09 | 1967846 |
| 1740094500 | 5.17 | 0.09 | 1.77 | 5.11 | 5.245 | 4.95 | 1727047 |
| 1740008100 | 5.08 | 0.25 | 5.18 | 5.01 | 5.526365 | 4.85 | 4449986 |
| 1739921700 | 4.83 | 0.45 | 10.27 | 5.05 | 5.15 | 4.8 | 4041263 |
| 1739576100 | 4.38 | -0.18 | -3.95 | 4.5599999 | 4.65 | 4.34 | 1216847 |
| 1739489700 | 4.5599999 | 0.12 | 2.70 | 4.49 | 4.58 | 4.26 | 1454170 |
| 1739403300 | 4.44 | 0.08 | 1.83 | 4.365 | 4.48 | 4.2105 | 1543594 |
| 1739316900 | 4.36 | 0.3 | 7.39 | 4 | 4.37 | 3.945 | 2103454 |
| 1739230500 | 4.0599999 | -0.15 | -3.56 | 4.21 | 4.25 | 3.94 | 1100020 |
| 1738971300 | 4.21 | 0.09 | 2.18 | 4.14 | 4.3 | 4.04 | 2079520 |
| 1738884900 | 4.12 | 0.15 | 3.78 | 4.07 | 4.17 | 3.98 | 1956797 |
| 1738798500 | 3.97 | 0.04 | 1.02 | 3.93 | 4.0199999 | 3.85 | 1472490 |
| 1738712100 | 3.93 | 0.13 | 3.42 | 3.82 | 3.98 | 3.79 | 882411 |
| 1738625700 | 3.8 | -0.14 | -3.55 | 3.87 | 3.99 | 3.78 | 1561343 |
| 1738366500 | 3.94 | -0.17 | -4.14 | 4.15 | 4.2 | 3.88 | 1184549 |
| 1738280100 | 4.11 | 0.04 | 0.98 | 4.13 | 4.22 | 4.04 | 1348662 |
| 1738193700 | 4.07 | 0.01 | 0.25 | 4.03 | 4.14 | 3.95 | 1033097 |
| 1738107300 | 4.0599999 | 0.03 | 0.74 | 4.05 | 4.12 | 3.96 | 1013901 |
| 1738020900 | 4.03 | 0.07 | 1.77 | 3.9 | 4.21 | 3.83 | 1106530 |
| 1737761700 | 3.96 | 0.18 | 4.76 | 3.83 | 3.99 | 3.81 | 755245 |
| 1737675300 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737588900 | 3.78 | -0.06 | -1.56 | 3.89 | 3.97 | 3.7 | 1511773 |
| 1737502500 | 3.84 | 0.29 | 8.17 | 3.52 | 4.07 | 3.4301 | 2127786 |
| 1737156900 | 3.55 | -0.11 | -3.01 | 3.58 | 3.673 | 3.54 | 927116 |
| 1737070500 | 3.66 | 0.19 | 5.48 | 3.49 | 3.72 | 3.35 | 1138047 |
| 1736984100 | 3.47 | 0.1 | 2.97 | 3.47 | 3.545 | 3.25 | 1788449 |
| 1736897700 | 3.37 | 0.06 | 1.81 | 3.31 | 3.48 | 3.2599999 | 2358627 |
| 1736811300 | 3.31 | 0.06 | 1.85 | 3.2 | 3.45 | 3.12 | 1444862 |
| 1736552100 | 3.25 | -0.24 | -6.88 | 3.45 | 3.48 | 3.22 | 1480809 |
| 1736379300 | 3.49 | -0.17 | -4.64 | 3.6 | 3.6 | 3.395 | 1193787 |
| 1736292900 | 3.66 | 0.12 | 3.39 | 3.59 | 3.78 | 3.49 | 1568533 |
| 1736206500 | 3.54 | -0.08 | -2.21 | 3.71 | 3.8 | 3.51 | 1914492 |
| 1735947300 | 3.62 | 0.23 | 6.78 | 3.45 | 3.64 | 3.3 | 1288836 |
| 1735860900 | 3.39 | -0.09 | -2.59 | 3.51 | 3.69 | 3.2103 | 1492184 |
| 1735688100 | 3.48 | 0.04 | 1.16 | 3.46 | 3.53 | 3.2 | 2026069 |
| 1735601700 | 3.44 | -0.02 | -0.58 | 3.65 | 3.665 | 3.2599999 | 1601377 |
| 1735342500 | 3.46 | 0.24 | 7.45 | 3.3 | 3.61 | 3.3 | 2220506 |
| 1735256100 | 3.22 | -0.12 | -3.59 | 3.31 | 3.3392 | 3.18 | 777558 |
| 1735077840 | 3.34 | 0.32 | 10.60 | 3.07 | 3.38 | 3.05 | 1629334 |
| 1734996900 | 3.02 | 0.03 | 1.00 | 3.15 | 3.17 | 2.91 | 1156748 |
| 1734737700 | 2.99 | 0.14 | 4.91 | 2.85 | 3.2 | 2.8005 | 2524671 |
| 1734651300 | 2.85 | 0.14 | 5.17 | 2.81 | 3.045 | 2.73 | 2354092 |
| 1734564900 | 2.71 | -0.1 | -3.56 | 2.84 | 2.94 | 2.705 | 1194234 |
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
