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 | 0.18 | 2.34375 | 7.68 | 8.08 | 7.6025 | 1198632 | 7.81602429 | CS |
| 4 | 1.35 | 20.7373271889 | 6.51 | 8.08 | 6.37 | 1897275 | 7.08172635 | CS |
| 12 | -1.26 | -13.8157894737 | 9.12 | 9.14 | 6.37 | 1574763 | 7.35349198 | CS |
| 26 | 1.17 | 17.4887892377 | 6.69 | 9.45 | 6.37 | 1476701 | 7.7899483 | CS |
| 52 | -1.3 | -14.192139738 | 9.16 | 10.07 | 4.8 | 1541597 | 7.47212208 | CS |
| 156 | -11.04 | -58.4126984127 | 18.9 | 24.4899 | 4.8 | 1357090 | 10.60592769 | CS |
| 260 | -11.04 | -58.4126984127 | 18.9 | 24.4899 | 4.8 | 1357090 | 10.60592769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 7.86 | 0.04 | 0.51 | 7.88 | 7.96 | 7.77 | 1024597 |
| 1715380800 | 7.82 | -0.07 | -0.89 | 7.92 | 7.92 | 7.67 | 921120 |
| 1715294400 | 7.89 | 0.12 | 1.54 | 7.71 | 7.93 | 7.665 | 1382845 |
| 1715208000 | 7.77 | 0.02 | 0.26 | 7.69 | 7.82 | 7.6025 | 1245595 |
| 1715121600 | 7.75 | 0.11 | 1.44 | 7.68 | 7.965 | 7.64 | 1419005 |
| 1715035200 | 7.64 | 0.32 | 4.37 | 7.3 | 7.655 | 7.23 | 2531622 |
| 1714776000 | 7.32 | 0.34 | 4.87 | 7.38 | 7.53 | 7.22 | 4399196 |
| 1714689600 | 6.98 | 0.29 | 4.33 | 6.82 | 7.105 | 6.4201 | 4335701 |
| 1714603200 | 6.69 | 0 | 0.00 | 6.69 | 6.885 | 6.555 | 2671686 |
| 1714516800 | 6.69 | -0.07 | -1.04 | 6.65 | 6.79 | 6.64 | 2144725 |
| 1714430400 | 6.76 | -0.13 | -1.89 | 6.94 | 7.06 | 6.76 | 2498743 |
| 1714171200 | 6.89 | 0.03 | 0.44 | 6.89 | 6.93 | 6.79 | 1375234 |
| 1714084800 | 6.86 | -0.09 | -1.29 | 6.87 | 6.92 | 6.725 | 1157588 |
| 1713998400 | 6.95 | -0.08 | -1.14 | 7.04 | 7.075 | 6.865 | 2581171 |
| 1713912000 | 7.03 | 0.19 | 2.78 | 6.83 | 7.06 | 6.765 | 1694888 |
| 1713825600 | 6.84 | 0.13 | 1.94 | 6.73 | 6.86 | 6.63 | 1489049 |
| 1713566400 | 6.71 | 0.04 | 0.60 | 6.63 | 6.79 | 6.63 | 1185444 |
| 1713480000 | 6.67 | 0.18 | 2.77 | 6.5199999 | 6.765 | 6.5199999 | 1300652 |
| 1713393600 | 6.49 | -0.08 | -1.22 | 6.65 | 6.71 | 6.37 | 1535729 |
| 1713307200 | 6.57 | -0.02 | -0.30 | 6.51 | 6.72 | 6.51 | 1050900 |
| 1713220800 | 6.59 | -0.14 | -2.08 | 6.74 | 6.89 | 6.57 | 1089017 |
| 1712961600 | 6.73 | -0.26 | -3.72 | 6.89 | 6.96 | 6.705 | 1606227 |
| 1712875200 | 6.99 | 0.09 | 1.30 | 6.95 | 7.16 | 6.88 | 1585495 |
| 1712788800 | 6.9 | -0.08 | -1.15 | 6.75 | 6.915 | 6.69 | 1585298 |
| 1712702400 | 6.98 | 0.03 | 0.43 | 6.96 | 7.105 | 6.9349 | 1212136 |
| 1712616000 | 6.95 | 0.06 | 0.87 | 6.95 | 7.01 | 6.85 | 813529 |
| 1712356800 | 6.89 | -0.08 | -1.15 | 6.95 | 7.005 | 6.7 | 2171825 |
| 1712270400 | 6.97 | -0.25 | -3.46 | 7.34 | 7.34 | 6.97 | 1676328 |
| 1712184000 | 7.22 | -0.24 | -3.22 | 7.4 | 7.45 | 7.21 | 2595525 |
| 1712097600 | 7.46 | 0.07 | 0.95 | 7.32 | 7.5 | 7.22 | 1476481 |
| 1712011200 | 7.39 | -0.36 | -4.65 | 7.61 | 7.72 | 7.285 | 1258655 |
| 1711665600 | 7.75 | -0.03 | -0.39 | 7.79 | 7.85 | 7.54 | 1037781 |
| 1711579200 | 7.78 | 0.34 | 4.57 | 7.5 | 7.865 | 7.47 | 1271751 |
| 1711492800 | 7.44 | 0.04 | 0.54 | 7.41 | 7.59 | 7.385 | 1133269 |
| 1711406400 | 7.4 | -0.18 | -2.37 | 7.62 | 7.71 | 7.32 | 836021 |
| 1711147200 | 7.58 | 0.03 | 0.40 | 7.66 | 7.675 | 7.53 | 735510 |
| 1711060800 | 7.55 | 0.01 | 0.13 | 7.59 | 7.68 | 7.49 | 899644 |
| 1710974400 | 7.54 | 0.11 | 1.48 | 7.35 | 7.575 | 7.32 | 931101 |
| 1710888000 | 7.43 | 0.11 | 1.50 | 7.44 | 7.5 | 7.31 | 1154238 |
| 1710801600 | 7.32 | -0.04 | -0.54 | 7.39 | 7.425 | 7.25 | 1325229 |
| 1710542400 | 7.36 | 0.25 | 3.52 | 7.05 | 7.38 | 7.05 | 1666011 |
| 1710456000 | 7.11 | -0.36 | -4.82 | 7.44 | 7.44 | 6.98 | 2179500 |
| 1710369600 | 7.47 | -0.34 | -4.35 | 7.79 | 7.845 | 7.45 | 1142804 |
| 1710283200 | 7.81 | 0.13 | 1.69 | 7.71 | 7.95 | 7.63 | 1324927 |
| 1710196800 | 7.68 | 0.01 | 0.13 | 7.7 | 7.75 | 7.62 | 921671 |
| 1709941200 | 7.67 | -0.05 | -0.65 | 7.73 | 7.88 | 7.63 | 753353 |
| 1709854800 | 7.72 | 0.18 | 2.39 | 7.6 | 7.815 | 7.56 | 1201295 |
| 1709768400 | 7.54 | -0.08 | -1.05 | 7.67 | 7.73 | 7.49 | 1091258 |
| 1709682000 | 7.62 | -0.03 | -0.39 | 7.59 | 7.75 | 7.57 | 1050557 |
| 1709595600 | 7.65 | -0.39 | -4.85 | 7.96 | 8.0399999 | 7.61 | 1505305 |
| 1709336400 | 8.0399999 | -0.25 | -3.02 | 8.25 | 8.32 | 8.01 | 1560333 |
| 1709250000 | 8.2899999 | 0.06 | 0.73 | 8.36 | 8.445 | 8.17 | 1367678 |
| 1709163600 | 8.23 | 0.2 | 2.49 | 7.97 | 8.325 | 7.95 | 1658912 |
| 1709077200 | 8.03 | 0.32 | 4.15 | 7.82 | 8.21 | 7.77 | 1213314 |
| 1708990800 | 7.71 | -0.17 | -2.16 | 7.81 | 8.07 | 7.69 | 1203297 |
| 1708731600 | 7.88 | 0.08 | 1.03 | 7.81 | 8.13 | 7.64 | 1528842 |
| 1708645200 | 7.8 | -0.9 | -10.34 | 8.45 | 8.59 | 7.635 | 4087208 |
| 1708558800 | 8.7 | -0.31 | -3.44 | 8.92 | 9.05 | 8.64 | 1966801 |
| 1708472400 | 9.01 | -0.1 | -1.10 | 9.1199999 | 9.14 | 8.92 | 1147375 |
| 1708126800 | 9.11 | -0.17 | -1.83 | 8.99 | 9.26 | 8.99 | 1270540 |
| 1708040400 | 9.28 | 0.04 | 0.43 | 9.41 | 9.45 | 9.16 | 1056794 |
| 1707954000 | 9.24 | 0.3 | 3.36 | 9.1 | 9.24 | 8.99 | 1342784 |
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
