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 | 0.37 | 4.953145917 | 7.47 | 8.02 | 7.2905 | 638601 | 7.68805089 | CS |
| 4 | -0.3 | -3.6855036855 | 8.14 | 8.57 | 7.2905 | 340844 | 7.80713588 | CS |
| 12 | -0.51 | -6.10778443114 | 8.35 | 8.63 | 6.28 | 270492 | 7.62564664 | CS |
| 26 | 2.06 | 35.6401384083 | 5.78 | 8.8 | 5.07 | 229492 | 7.24060151 | CS |
| 52 | 1.95 | 33.1069609508 | 5.89 | 10.77 | 5.07 | 242740 | 7.48562888 | CS |
| 156 | -37.42 | -82.6778612461 | 45.26 | 69.41 | 5.07 | 365806 | 20.03074026 | CS |
| 260 | -37.42 | -82.6778612461 | 45.26 | 69.41 | 5.07 | 365806 | 20.03074026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 7.84 | 0.34 | 4.53 | 7.57 | 7.86 | 7.55 | 178261 |
| 1714084800 | 7.5 | 0.01 | 0.13 | 7.34 | 7.61 | 7.2905 | 227772 |
| 1713998400 | 7.49 | -0.24 | -3.10 | 7.75 | 7.78 | 7.38 | 408308 |
| 1713912000 | 7.73 | 0.01 | 0.13 | 7.77 | 8.02 | 7.68 | 2061570 |
| 1713825600 | 7.72 | 0.25 | 3.35 | 7.47 | 7.81 | 7.47 | 317094 |
| 1713566400 | 7.47 | -0.18 | -2.35 | 7.54 | 7.75 | 7.44 | 353356 |
| 1713480000 | 7.65 | -0.15 | -1.92 | 7.82 | 7.93 | 7.65 | 302737 |
| 1713393600 | 7.8 | 0.09 | 1.17 | 7.78 | 7.96 | 7.7 | 416787 |
| 1713307200 | 7.71 | -0.02 | -0.26 | 7.67 | 7.9 | 7.61 | 296068 |
| 1713220800 | 7.73 | -0.18 | -2.28 | 7.94 | 8.03 | 7.67 | 260998 |
| 1712961600 | 7.91 | -0.1 | -1.25 | 7.95 | 8.07 | 7.89 | 139061 |
| 1712875200 | 8.01 | 0.07 | 0.88 | 7.98 | 8.17 | 7.8 | 244744 |
| 1712788800 | 7.94 | -0.62 | -7.24 | 8.24 | 8.24 | 7.85 | 222206 |
| 1712702400 | 8.56 | 0.17 | 2.03 | 8.44 | 8.57 | 8.3 | 151348 |
| 1712616000 | 8.39 | 0 | 0.00 | 8.46 | 8.57 | 8.2899999 | 178330 |
| 1712356800 | 8.39 | 0.4 | 5.01 | 7.94 | 8.44 | 7.91 | 205969 |
| 1712270400 | 7.99 | 0.05 | 0.63 | 7.85 | 8.275 | 7.81 | 245912 |
| 1712184000 | 7.94 | -0.15 | -1.85 | 7.85 | 8.0399999 | 7.82 | 259906 |
| 1712097600 | 8.09 | 0.07 | 0.87 | 7.84 | 8.13 | 7.81 | 202007 |
| 1712011200 | 8.02 | -0.11 | -1.35 | 8.14 | 8.198 | 7.98 | 144444 |
| 1711665600 | 8.13 | 0.35 | 4.50 | 7.75 | 8.14 | 7.75 | 231782 |
| 1711579200 | 7.78 | 0.26 | 3.46 | 7.62 | 7.83 | 7.58 | 228686 |
| 1711492800 | 7.52 | 0.07 | 0.94 | 7.53 | 7.71 | 7.465 | 328646 |
| 1711406400 | 7.45 | -0.43 | -5.46 | 7.66 | 7.79 | 7.24 | 318572 |
| 1711147200 | 7.88 | -0.24 | -2.96 | 8.13 | 8.13 | 7.86 | 166576 |
| 1711060800 | 8.1199999 | -0.02 | -0.25 | 8.15 | 8.31 | 8.08 | 155013 |
| 1710974400 | 8.14 | 0.04 | 0.49 | 8.09 | 8.27 | 7.96 | 163180 |
| 1710888000 | 8.1 | 0.31 | 3.98 | 7.73 | 8.17 | 7.73 | 201191 |
| 1710801600 | 7.79 | 0.3 | 4.01 | 7.51 | 8.06 | 7.34 | 261091 |
| 1710542400 | 7.49 | 0.6 | 8.71 | 7.16 | 8 | 7.16 | 489581 |
| 1710456000 | 6.89 | -0.04 | -0.58 | 6.87 | 6.96 | 6.85 | 167608 |
| 1710369600 | 6.93 | 0.04 | 0.58 | 6.87 | 7.02 | 6.84 | 145909 |
| 1710283200 | 6.89 | 0.04 | 0.58 | 6.85 | 6.9 | 6.74 | 123593 |
| 1710196800 | 6.85 | -0.01 | -0.15 | 6.84 | 6.93 | 6.8 | 108023 |
| 1709941200 | 6.86 | 0.02 | 0.29 | 6.89 | 7.1 | 6.77 | 115935 |
| 1709854800 | 6.84 | 0.2 | 3.01 | 6.71 | 6.9 | 6.69 | 96771 |
| 1709768400 | 6.64 | 0.26 | 4.08 | 6.5 | 6.77 | 6.45 | 172685 |
| 1709682000 | 6.38 | -0.13 | -2.00 | 6.41 | 6.49 | 6.28 | 155654 |
| 1709595600 | 6.51 | -0.18 | -2.69 | 6.7 | 6.7 | 6.4 | 162244 |
| 1709336400 | 6.69 | 0.03 | 0.45 | 6.64 | 6.88 | 6.5306 | 182125 |
| 1709250000 | 6.66 | 0.11 | 1.68 | 6.67 | 6.84 | 6.575 | 380564 |
| 1709163600 | 6.55 | -0.3 | -4.38 | 6.82 | 6.88 | 6.53 | 284041 |
| 1709077200 | 6.85 | -0.2 | -2.84 | 7.13 | 7.2069 | 6.84 | 253137 |
| 1708990800 | 7.05 | 0.04 | 0.57 | 6.98 | 7.16 | 6.97 | 207280 |
| 1708731600 | 7.01 | -0.31 | -4.23 | 6.69 | 7.24 | 6.5 | 426400 |
| 1708645200 | 7.32 | -0.02 | -0.27 | 7.43 | 7.52 | 7.25 | 231685 |
| 1708558800 | 7.34 | -0.11 | -1.48 | 7.4 | 7.47 | 7.16 | 174792 |
| 1708472400 | 7.45 | -0.55 | -6.88 | 7.6 | 7.79 | 7.43 | 330287 |
| 1708126800 | 8 | -0.24 | -2.91 | 8.14 | 8.23 | 7.97 | 88096 |
| 1708040400 | 8.24 | 0.31 | 3.91 | 8.05 | 8.2899999 | 7.99 | 133916 |
| 1707954000 | 7.93 | 0.39 | 5.17 | 7.73 | 7.95 | 7.49 | 184722 |
| 1707867600 | 7.54 | -0.86 | -10.24 | 8.14 | 8.25 | 7.45 | 543390 |
| 1707781200 | 8.4 | 0.38 | 4.74 | 8 | 8.63 | 8 | 727757 |
| 1707522000 | 8.02 | 0.09 | 1.13 | 8.01 | 8.05 | 7.85 | 125346 |
| 1707435600 | 7.93 | 0.01 | 0.13 | 7.87 | 8 | 7.82 | 231492 |
| 1707349200 | 7.92 | -0.51 | -6.05 | 8.45 | 8.45 | 7.76 | 244292 |
| 1707262800 | 8.43 | 0.04 | 0.48 | 8.43 | 8.51 | 8.18 | 99863 |
| 1707176400 | 8.39 | -0.02 | -0.24 | 8.35 | 8.48 | 8.01 | 229721 |
| 1706917200 | 8.41 | 0.11 | 1.33 | 8.18 | 8.46 | 8.11 | 104968 |
| 1706830800 | 8.3 | 0.12 | 1.47 | 8.26 | 8.36 | 8.1 | 74770 |
| 1706744400 | 8.18 | -0.18 | -2.15 | 8.2899999 | 8.55 | 8.15 | 144583 |
| 1706658000 | 8.36 | -0.29 | -3.35 | 8.64 | 8.64 | 8.34 | 89193 |
| 1706571600 | 8.65 | 0.22 | 2.61 | 8.46 | 8.6852 | 8.45 | 107708 |
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
