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 | 0.58 | 7.04738760632 | 8.23 | 9.19 | 8.12 | 310059 | 8.77977771 | CS |
| 4 | 1.27 | 16.8435013263 | 7.54 | 9.19 | 7.11 | 242621 | 8.11184658 | CS |
| 12 | 2.14 | 32.083958021 | 6.67 | 9.19 | 5.0835 | 317188 | 6.75784128 | CS |
| 26 | -4.395 | -33.2828474063 | 13.205 | 13.51 | 5.0835 | 371828 | 8.53625957 | CS |
| 52 | -1.85 | -17.3545966229 | 10.66 | 17.45 | 5.0835 | 471152 | 10.12502198 | CS |
| 156 | -34.5 | -79.6582775341 | 43.31 | 51.38 | 5.0835 | 344362 | 18.80475053 | CS |
| 260 | -22.71 | -72.0494923858 | 31.52 | 51.38 | 5.0835 | 286242 | 24.85507882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 8.81 | -0.19 | -2.11 | 8.78 | 8.96 | 8.75 | 337518 |
| 1749768000 | 9 | -0.04 | -0.44 | 8.92 | 9.19 | 8.791 | 322723 |
| 1749681600 | 9.0399999 | 0.36 | 4.15 | 8.73 | 9.1 | 8.674 | 421706 |
| 1749595200 | 8.68 | 0.11 | 1.28 | 8.67 | 8.83 | 8.56 | 400502 |
| 1749508800 | 8.57 | 0.38 | 4.64 | 8.35 | 8.65 | 8.32 | 258494 |
| 1749249600 | 8.19 | 0.19 | 2.37 | 8.23 | 8.3699999 | 8.1199999 | 146870 |
| 1749163200 | 8 | -0.02 | -0.25 | 8.0399999 | 8.13 | 7.91 | 230272 |
| 1749076800 | 8.02 | -0.29 | -3.49 | 8.32 | 8.38 | 8.02 | 249520 |
| 1748990400 | 8.31 | 0.44 | 5.59 | 7.92 | 8.325 | 7.9 | 274175 |
| 1748904000 | 7.87 | -0.08 | -1.01 | 7.88 | 8.0197 | 7.79 | 210546 |
| 1748644800 | 7.95 | -0.09 | -1.12 | 7.91 | 8.0399999 | 7.84 | 228301 |
| 1748558400 | 8.0399999 | 0.24 | 3.08 | 7.9 | 8.05 | 7.72 | 191365 |
| 1748472000 | 7.8 | -0.09 | -1.14 | 7.89 | 7.91 | 7.785 | 228724 |
| 1748385600 | 7.89 | 0.41 | 5.48 | 7.57 | 7.91 | 7.46 | 188987 |
| 1748040000 | 7.48 | 0.11 | 1.49 | 7.11 | 7.49 | 7.11 | 247202 |
| 1747953600 | 7.37 | 0.01 | 0.14 | 7.29 | 7.445 | 7.22 | 224419 |
| 1747867200 | 7.36 | -0.16 | -2.13 | 7.36 | 7.51 | 7.325 | 198766 |
| 1747780800 | 7.52 | 0.09 | 1.21 | 7.38 | 7.615 | 7.365 | 220938 |
| 1747694400 | 7.43 | -0.15 | -1.98 | 7.35 | 7.45 | 7.28 | 189547 |
| 1747435200 | 7.58 | 0.05 | 0.66 | 7.54 | 7.65 | 7.45 | 177088 |
| 1747348800 | 7.53 | -0.01 | -0.13 | 7.45 | 7.6 | 7.4 | 226420 |
| 1747262400 | 7.54 | -0.31 | -3.95 | 7.83 | 7.83 | 7.51 | 213139 |
| 1747176000 | 7.85 | 0.13 | 1.68 | 7.76 | 7.96 | 7.65 | 215446 |
| 1747089600 | 7.72 | 0.62 | 8.73 | 7.64 | 7.93 | 7.57 | 332331 |
| 1746830400 | 7.1 | 0.03 | 0.42 | 7.06 | 7.18 | 6.985 | 208831 |
| 1746744000 | 7.07 | 0.48 | 7.28 | 6.72 | 7.16 | 6.63 | 295096 |
| 1746657600 | 6.59 | 0.22 | 3.45 | 6.49 | 6.695 | 6.41 | 278989 |
| 1746571200 | 6.37 | -0.23 | -3.48 | 6.47 | 6.5224 | 6.35 | 174953 |
| 1746484800 | 6.6 | -0.08 | -1.20 | 6.62 | 6.68 | 6.46 | 168897 |
| 1746225600 | 6.68 | 0.3 | 4.70 | 6.5 | 6.78 | 6.475 | 255938 |
| 1746139200 | 6.38 | 0.11 | 1.75 | 6.32 | 6.45 | 6.275 | 275883 |
| 1746052800 | 6.2699999 | -0.12 | -1.88 | 6.2 | 6.33 | 6.1022999 | 263901 |
| 1745966400 | 6.39 | -0.02 | -0.31 | 6.38 | 6.43 | 6.1849999 | 559814 |
| 1745880000 | 6.41 | 0.01 | 0.16 | 6.5599999 | 6.5599999 | 6.26 | 525333 |
| 1745620800 | 6.4 | 0.13 | 2.07 | 6.19 | 6.4 | 6.125 | 363945 |
| 1745534400 | 6.2699999 | 0.3 | 5.03 | 6.0199999 | 6.29 | 5.97 | 418725 |
| 1745448000 | 5.97 | 0.13 | 2.23 | 6.11 | 6.25 | 5.95 | 291989 |
| 1745361600 | 5.84 | 0.13 | 2.28 | 5.82 | 5.89 | 5.66 | 338267 |
| 1745275200 | 5.71 | 0.02 | 0.35 | 5.58 | 5.765 | 5.47 | 259909 |
| 1744929600 | 5.69 | 0.05 | 0.89 | 5.49 | 5.73 | 5.44 | 322578 |
| 1744843200 | 5.64 | -0.05 | -0.88 | 5.65 | 5.79 | 5.5599999 | 289877 |
| 1744756800 | 5.69 | -0.01 | -0.18 | 5.61 | 5.8099999 | 5.53 | 448482 |
| 1744670400 | 5.7 | -0.02 | -0.35 | 5.94 | 5.94 | 5.49 | 295771 |
| 1744411200 | 5.72 | -0.01 | -0.17 | 5.68 | 5.775 | 5.41 | 321110 |
| 1744324800 | 5.73 | -0.23 | -3.86 | 5.8 | 5.87 | 5.5 | 624948 |
| 1744238400 | 5.96 | 0.61 | 11.40 | 5.28 | 6.2699999 | 5.2301 | 546261 |
| 1744152000 | 5.35 | -0.33 | -5.81 | 5.96 | 5.96 | 5.2497999 | 326116 |
| 1744065600 | 5.68 | -0.1 | -1.73 | 5.2699999 | 6.32 | 5.2699999 | 490588 |
| 1743806400 | 5.78 | -0.08 | -1.37 | 5.55 | 5.9 | 5.0835 | 749708 |
| 1743720000 | 5.86 | -0.7 | -10.67 | 6.04 | 6.15 | 5.845 | 505031 |
| 1743633600 | 6.5599999 | 0.17 | 2.66 | 6.22 | 6.59 | 6.22 | 310631 |
| 1743547200 | 6.39 | 0.01 | 0.16 | 6.36 | 6.51 | 6.21 | 282339 |
| 1743460800 | 6.38 | -0.13 | -2.00 | 6.4 | 6.5199999 | 6.25 | 325161 |
| 1743201600 | 6.51 | -0.24 | -3.56 | 6.7 | 6.8 | 6.34 | 356778 |
| 1743115200 | 6.75 | -0.13 | -1.89 | 6.83 | 6.84 | 6.61 | 286692 |
| 1743028800 | 6.88 | 0.03 | 0.44 | 6.86 | 6.95 | 6.69 | 346381 |
| 1742942400 | 6.85 | -0.02 | -0.29 | 6.85 | 7.05 | 6.74 | 360794 |
| 1742856000 | 6.87 | 0.19 | 2.84 | 6.86 | 6.98 | 6.795 | 246493 |
| 1742596800 | 6.68 | -0.09 | -1.33 | 6.67 | 6.75 | 6.5599999 | 333142 |
| 1742510400 | 6.77 | -0.04 | -0.59 | 6.63 | 6.86 | 6.63 | 349297 |
| 1742424000 | 6.81 | 0.41 | 6.41 | 6.6 | 6.98 | 6.5199999 | 496772 |
| 1742337600 | 6.4 | -0.16 | -2.44 | 6.5 | 6.6 | 6.34 | 576349 |
| 1742251200 | 6.5599999 | 0.09 | 1.39 | 6.5599999 | 6.815 | 6.49 | 649164 |
| 1741992000 | 6.47 | 0.33 | 5.37 | 6.2699999 | 6.76 | 6.2699999 | 721460 |
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
