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 | 0.43 | 5.47770700637 | 7.85 | 8.445 | 7.84 | 4541291 | 8.14007926 | CS |
| 4 | -0.72 | -8 | 9 | 9.01 | 7.27 | 4261883 | 8.13799961 | CS |
| 12 | -3.1 | -27.2407732865 | 11.38 | 12.58 | 7.27 | 5232589 | 9.2335185 | CS |
| 26 | -4.78 | -36.6003062787 | 13.06 | 13.86 | 7.27 | 3818652 | 10.34679805 | CS |
| 52 | -4.01 | -32.6281529699 | 12.29 | 15.24 | 7.27 | 3791818 | 11.70729485 | CS |
| 156 | -8.63 | -51.0348905973 | 16.91 | 24.89 | 7.27 | 4428497 | 13.35280149 | CS |
| 260 | -5.4 | -39.4736842105 | 13.68 | 24.89 | 4.09 | 4329600 | 12.85334223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 8.25 | -0.12 | -1.43 | 8.26 | 8.335 | 8.19 | 5963677 |
| 1726785300 | 8.3699999 | 0.26 | 3.21 | 8.35 | 8.445 | 8.214 | 4258306 |
| 1726698900 | 8.11 | 0.1 | 1.25 | 8.07 | 8.43 | 8.05 | 4074095 |
| 1726612500 | 8.01 | 0.1 | 1.26 | 7.99 | 8.21 | 7.97 | 4229944 |
| 1726526100 | 7.91 | 0.07 | 0.89 | 7.85 | 8.005 | 7.84 | 4180433 |
| 1726266900 | 7.84 | 0.13 | 1.69 | 7.912 | 7.96 | 7.745 | 4458121 |
| 1726180500 | 7.71 | 0.05 | 0.65 | 7.68 | 7.795 | 7.52 | 3300119 |
| 1726094100 | 7.66 | 0.03 | 0.39 | 7.6 | 7.715 | 7.27 | 7219475 |
| 1726007700 | 7.63 | -0.18 | -2.30 | 7.78 | 7.79 | 7.55 | 4137824 |
| 1725921300 | 7.81 | -0.11 | -1.39 | 7.94 | 7.98 | 7.77 | 5130366 |
| 1725662100 | 7.92 | -0.03 | -0.38 | 7.96 | 7.995 | 7.71 | 4593828 |
| 1725575700 | 7.95 | -0.19 | -2.33 | 8.1199999 | 8.225 | 7.91 | 3700537 |
| 1725489300 | 8.14 | -0.28 | -3.33 | 8.39 | 8.46 | 8.1 | 4036263 |
| 1725402900 | 8.42 | -0.4 | -4.54 | 8.69 | 8.76 | 8.41 | 4305495 |
| 1725057300 | 8.82 | 0.14 | 1.61 | 8.78 | 8.82 | 8.6649999 | 3251542 |
| 1724970900 | 8.68 | -0.06 | -0.69 | 8.8 | 8.84 | 8.5399999 | 3891326 |
| 1724884500 | 8.74 | 0.05 | 0.58 | 8.72 | 8.77 | 8.625 | 3333278 |
| 1724798100 | 8.69 | -0.07 | -0.80 | 8.72 | 8.83 | 8.675 | 3252489 |
| 1724711700 | 8.76 | -0.13 | -1.46 | 9 | 9.01 | 8.7449999 | 3658660 |
| 1724452500 | 8.89 | 0.4 | 4.71 | 8.55 | 8.985 | 8.515 | 5505337 |
| 1724366100 | 8.49 | -0.19 | -2.19 | 8.68 | 8.68 | 8.48 | 2700650 |
| 1724279700 | 8.68 | 0.03 | 0.35 | 8.77 | 8.785 | 8.64 | 3060286 |
| 1724193300 | 8.65 | -0.29 | -3.24 | 8.91 | 8.95 | 8.6039999 | 3209862 |
| 1724106900 | 8.94 | 0.38 | 4.44 | 8.58 | 9.02 | 8.58 | 5557516 |
| 1723847700 | 8.56 | 0.11 | 1.30 | 8.475 | 8.575 | 8.43 | 2744541 |
| 1723761300 | 8.45 | 0.12 | 1.44 | 8.53 | 8.6199999 | 8.35 | 4772953 |
| 1723674900 | 8.33 | 0.05 | 0.60 | 8.45 | 8.48 | 8.08 | 5731119 |
| 1723588500 | 8.28 | 0.5 | 6.43 | 8.015 | 8.4898 | 7.965 | 8711980 |
| 1723502100 | 7.78 | 0.08 | 1.04 | 7.91 | 7.98 | 7.73 | 9850761 |
| 1723242900 | 7.7 | -0.21 | -2.65 | 7.9 | 7.9451 | 7.63 | 8331577 |
| 1723156500 | 7.91 | 0.22 | 2.86 | 7.69 | 8.03 | 7.655 | 9418568 |
| 1723070100 | 7.69 | -0.39 | -4.83 | 8.2 | 8.38 | 7.68 | 11453924 |
| 1722983700 | 8.08 | -0.27 | -3.23 | 8.41 | 8.42 | 7.97 | 13548532 |
| 1722897300 | 8.35 | -0.9 | -9.73 | 8.77 | 8.9 | 8.27 | 14863554 |
| 1722638100 | 9.25 | -0.59 | -6.00 | 9.6 | 9.6 | 9.01 | 12427990 |
| 1722551700 | 9.84 | -1.86 | -15.90 | 11.17 | 11.19 | 9.75 | 21520748 |
| 1722465300 | 11.7 | 0.11 | 0.95 | 11.71 | 11.86 | 11.54 | 7838955 |
| 1722378900 | 11.59 | -0.25 | -2.11 | 11.92 | 11.93 | 11.39 | 6122948 |
| 1722292500 | 11.84 | -0.26 | -2.15 | 12.11 | 12.12 | 11.75 | 3945624 |
| 1722033300 | 12.1 | 0.28 | 2.37 | 12.01 | 12.26 | 11.785 | 5289857 |
| 1721946900 | 11.82 | -0.17 | -1.42 | 11.94 | 12.125 | 11.8 | 4463386 |
| 1721860500 | 11.99 | -0.18 | -1.48 | 12.12 | 12.305 | 11.98 | 2971054 |
| 1721774100 | 12.17 | 0.21 | 1.76 | 11.87 | 12.24 | 11.755 | 2910962 |
| 1721687700 | 11.96 | -0.14 | -1.16 | 12.18 | 12.25 | 11.74 | 3188119 |
| 1721428500 | 12.1 | -0.21 | -1.71 | 12.02 | 12.165 | 11.905 | 2839498 |
| 1721342100 | 12.31 | 0.06 | 0.49 | 12.21 | 12.58 | 12.16 | 4374261 |
| 1721255700 | 12.25 | 0.3 | 2.51 | 11.905 | 12.29 | 11.89 | 3378533 |
| 1721169300 | 11.95 | 0.51 | 4.46 | 11.53 | 11.97 | 11.49 | 3234180 |
| 1721082900 | 11.44 | 0.1 | 0.87 | 11.36 | 11.53 | 11.225 | 2535170 |
| 1720823700 | 11.341 | -0.01 | -0.08 | 11.47 | 11.47 | 11.18 | 2825810 |
| 1720737300 | 11.35 | 0.24 | 2.16 | 11.29 | 11.55 | 11.2301 | 3968288 |
| 1720650900 | 11.11 | 0.51 | 4.81 | 10.75 | 11.18 | 10.73 | 4635108 |
| 1720564500 | 10.6 | -0.26 | -2.39 | 10.84 | 10.87 | 10.6 | 3322122 |
| 1720478100 | 10.86 | 0 | 0.00 | 10.88 | 11 | 10.78 | 3040472 |
| 1720218900 | 10.86 | -0.21 | -1.90 | 11.04 | 11.05 | 10.795 | 2413490 |
| 1720040640 | 11.07 | -0.07 | -0.63 | 11.19 | 11.21 | 11.03 | 1481128 |
| 1719959700 | 11.14 | 0.06 | 0.54 | 11.11 | 11.215 | 11.03 | 1720767 |
| 1719873300 | 11.08 | -0.27 | -2.38 | 11.38 | 11.42 | 11.02 | 2604735 |
| 1719614100 | 11.35 | 0.24 | 2.16 | 11.14 | 11.45 | 11.04 | 5516900 |
| 1719527700 | 11.11 | 0.04 | 0.36 | 11.07 | 11.13 | 10.94 | 2340657 |
| 1719441300 | 11.07 | 0 | 0.00 | 11 | 11.16 | 10.92 | 2504962 |
| 1719354900 | 11.07 | -0.17 | -1.51 | 11.2 | 11.2 | 11.02 | 2380521 |
| 1719268500 | 11.24 | -0.04 | -0.35 | 11.32 | 11.4 | 11.22 | 2099308 |
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
