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 | 4.71063257066 | 7.43 | 7.83 | 7.27 | 965037 | 7.46818316 | CS |
| 4 | 0.69 | 9.73201692525 | 7.09 | 7.83 | 6.88 | 998612 | 7.31669089 | CS |
| 12 | 0.97 | 14.2437591777 | 6.81 | 7.83 | 5.95 | 1446400 | 6.73403527 | CS |
| 26 | 0.96 | 14.0762463343 | 6.82 | 7.83 | 5.95 | 1108173 | 6.86009256 | CS |
| 52 | -1.07 | -12.0903954802 | 8.85 | 9.735 | 5.95 | 1014267 | 7.46884466 | CS |
| 156 | -6.29 | -44.7050461976 | 14.07 | 14.955 | 5.88 | 1023334 | 8.80340764 | CS |
| 260 | -12.75 | -62.1042377009 | 20.53 | 21.55 | 5.88 | 963329 | 10.1606163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 7.61 | 0.15 | 2.01 | 7.5 | 7.65 | 7.43 | 651246 |
| 1714084500 | 7.46 | -0.02 | -0.27 | 7.42 | 7.525 | 7.27 | 1395222 |
| 1713998100 | 7.48 | 0.04 | 0.47 | 7.41 | 7.49 | 7.29 | 1051037 |
| 1713911700 | 7.445 | 0.07 | 0.88 | 7.38 | 7.57 | 7.33 | 907567 |
| 1713825300 | 7.38 | 0.12 | 1.65 | 7.43 | 7.5 | 7.29 | 820111 |
| 1713566100 | 7.26 | 0.06 | 0.83 | 7.17 | 7.31 | 7.16 | 947399 |
| 1713479700 | 7.2 | 0 | 0.00 | 7.21 | 7.39 | 7.145 | 1162624 |
| 1713393300 | 7.2 | -0.05 | -0.69 | 7.36 | 7.47 | 7.19 | 742597 |
| 1713306900 | 7.25 | -0.03 | -0.41 | 7.195 | 7.32 | 7.15 | 1079797 |
| 1713220500 | 7.28 | 0.04 | 0.55 | 7.25 | 7.44 | 7.19 | 879663 |
| 1712961300 | 7.24 | -0.4 | -5.24 | 7.61 | 7.625 | 7.215 | 667224 |
| 1712874900 | 7.64 | 0.32 | 4.37 | 7.29 | 7.69 | 7.28 | 838159 |
| 1712788500 | 7.32 | -0.15 | -2.01 | 7.12 | 7.36 | 7.1 | 1021277 |
| 1712702100 | 7.47 | 0.09 | 1.22 | 7.39 | 7.55 | 7.375 | 694063 |
| 1712615700 | 7.38 | 0.08 | 1.10 | 7.29 | 7.51 | 7.26 | 954648 |
| 1712356500 | 7.3 | 0.03 | 0.41 | 7.22 | 7.32 | 7.06 | 1055032 |
| 1712270100 | 7.27 | -0.13 | -1.76 | 7.48 | 7.59 | 7.24 | 1011039 |
| 1712183700 | 7.4 | 0.44 | 6.32 | 6.92 | 7.4 | 6.92 | 1575618 |
| 1712097300 | 6.96 | -0.07 | -1.00 | 6.95 | 7.04 | 6.88 | 1218257 |
| 1712010900 | 7.03 | 0.04 | 0.57 | 7.09 | 7.15 | 6.93 | 1299669 |
| 1711665300 | 6.99 | -0.09 | -1.27 | 7.08 | 7.125 | 6.96 | 1360364 |
| 1711578900 | 7.08 | 0.13 | 1.87 | 6.97 | 7.105 | 6.915 | 1811149 |
| 1711492500 | 6.95 | -0.23 | -3.20 | 7.18 | 7.19 | 6.89 | 2410518 |
| 1711406100 | 7.18 | 0.49 | 7.32 | 6.97 | 7.67 | 6.9 | 4353708 |
| 1711146900 | 6.69 | -0.09 | -1.33 | 6.76 | 6.9 | 6.635 | 2024904 |
| 1711060500 | 6.78 | 0.2 | 3.04 | 6.59 | 6.87 | 6.55 | 2179025 |
| 1710974100 | 6.58 | 0.26 | 4.11 | 6.32 | 6.6849999 | 6.26 | 2258677 |
| 1710887700 | 6.32 | 0.03 | 0.48 | 6.2 | 6.465 | 6.18 | 1387988 |
| 1710801300 | 6.29 | -0.02 | -0.32 | 6.2699999 | 6.42 | 6.2406 | 1894469 |
| 1710542100 | 6.3099999 | -0.07 | -1.10 | 6.37 | 6.5 | 6.2 | 7690236 |
| 1710455700 | 6.38 | -0.13 | -2.00 | 6.5199999 | 6.595 | 6.32 | 1652005 |
| 1710369300 | 6.51 | 0.29 | 4.66 | 6.21 | 6.69 | 6.17 | 1864997 |
| 1710282900 | 6.22 | -0.27 | -4.16 | 6.49 | 6.5199999 | 6.19 | 1275531 |
| 1710196500 | 6.49 | 0.09 | 1.41 | 6.39 | 6.5599999 | 6.38 | 1505193 |
| 1709940900 | 6.4 | 0.13 | 2.07 | 6.34 | 6.45 | 6.295 | 1608575 |
| 1709854500 | 6.2699999 | -0.07 | -1.10 | 6.35 | 6.38 | 6.18 | 1486171 |
| 1709768100 | 6.34 | 0 | 0.00 | 6.42 | 6.46 | 6.2699999 | 1556810 |
| 1709681700 | 6.34 | -0.18 | -2.76 | 6.392 | 6.5599999 | 6.325 | 1471624 |
| 1709595300 | 6.5199999 | 0.03 | 0.46 | 6.48 | 6.61 | 6.4 | 1559010 |
| 1709336100 | 6.49 | -0.03 | -0.46 | 6.48 | 6.62 | 6.375 | 1689545 |
| 1709249700 | 6.5199999 | 0.28 | 4.49 | 6.42 | 6.6449999 | 6.36 | 1965906 |
| 1709163300 | 6.24 | -0.19 | -2.95 | 6.34 | 6.415 | 6.17 | 1471451 |
| 1709076900 | 6.43 | 0.23 | 3.71 | 6.2699999 | 6.495 | 6.21 | 1647192 |
| 1708990500 | 6.2 | 0.14 | 2.31 | 6.01 | 6.385 | 6 | 2163775 |
| 1708731300 | 6.0599999 | -0.47 | -7.20 | 6.55 | 6.5599999 | 5.95 | 2572695 |
| 1708644900 | 6.53 | -0.02 | -0.31 | 6.55 | 6.55 | 6.415 | 922325 |
| 1708558500 | 6.55 | -0.29 | -4.24 | 6.81 | 6.81 | 6.515 | 661398 |
| 1708472100 | 6.84 | 0.12 | 1.79 | 6.62 | 6.85 | 6.6 | 819720 |
| 1708126500 | 6.72 | -0.07 | -1.03 | 6.73 | 6.79 | 6.59 | 531758 |
| 1708040100 | 6.79 | 0.25 | 3.82 | 6.57 | 6.79 | 6.57 | 763478 |
| 1707953700 | 6.54 | 0.14 | 2.19 | 6.48 | 6.61 | 6.42 | 841609 |
| 1707867300 | 6.4 | -0.63 | -8.96 | 6.82 | 6.82 | 6.39 | 869784 |
| 1707780900 | 7.03 | 0.24 | 3.53 | 6.8 | 7.09 | 6.8 | 961734 |
| 1707521700 | 6.79 | -0.07 | -1.02 | 6.91 | 6.91 | 6.6 | 895453 |
| 1707435300 | 6.86 | 0.08 | 1.18 | 6.77 | 6.88 | 6.62 | 1073013 |
| 1707348900 | 6.78 | 0.13 | 1.95 | 6.63 | 6.81 | 6.535 | 865716 |
| 1707262500 | 6.65 | 0.04 | 0.61 | 6.5599999 | 6.73 | 6.5599999 | 786466 |
| 1707176100 | 6.61 | -0.3 | -4.34 | 6.81 | 6.81 | 6.48 | 1064985 |
| 1706916900 | 6.91 | -0.36 | -4.95 | 7.16 | 7.16 | 6.91 | 693347 |
| 1706830500 | 7.27 | 0.15 | 2.11 | 7.14 | 7.32 | 7.135 | 456320 |
| 1706744100 | 7.12 | -0.22 | -3.00 | 7.36 | 7.36 | 7.08 | 666242 |
| 1706657700 | 7.34 | -0.06 | -0.81 | 7.35 | 7.4275 | 7.29 | 521346 |
| 1706571300 | 7.4 | 0.06 | 0.82 | 7.3 | 7.42 | 7.19 | 370710 |
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
