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 | -1.05 | -12.7272727273 | 8.25 | 8.28 | 7.2 | 513395 | 7.84110935 | CS |
| 4 | -0.38 | -5.01319261214 | 7.58 | 8.39 | 7.2 | 513784 | 7.88931089 | CS |
| 12 | -1.06 | -12.8329297821 | 8.26 | 8.4 | 6.78 | 611032 | 7.92327463 | CS |
| 26 | 0.52 | 7.78443113772 | 6.68 | 8.65 | 6.54 | 623041 | 7.74535827 | CS |
| 52 | 1.15 | 19.0082644628 | 6.05 | 8.65 | 5.6101 | 755698 | 7.12665988 | CS |
| 156 | 4.5 | 166.666666667 | 2.7 | 8.65 | 2.385 | 666617 | 5.10872229 | CS |
| 260 | 0.35 | 5.10948905109 | 6.85 | 8.65 | 0.65 | 787520 | 3.88510509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 7.2 | -0.32 | -4.26 | 7.52 | 7.578 | 7.2 | 500534 |
| 1725576000 | 7.52 | -0.33 | -4.20 | 7.97 | 7.97 | 7.52 | 627981 |
| 1725489600 | 7.85 | -0.06 | -0.76 | 7.95 | 8.01 | 7.845 | 403595 |
| 1725403200 | 7.91 | -0.32 | -3.89 | 8.07 | 8.105 | 7.835 | 633730 |
| 1725057600 | 8.23 | -0.11 | -1.32 | 8.25 | 8.28 | 8.07 | 395070 |
| 1724971200 | 8.34 | 0.12 | 1.46 | 8.31 | 8.38 | 8.2 | 306678 |
| 1724884800 | 8.22 | -0.06 | -0.72 | 8.18 | 8.27 | 8.09 | 461260 |
| 1724798400 | 8.28 | 0.01 | 0.12 | 8.23 | 8.34 | 8.2 | 375495 |
| 1724712000 | 8.27 | 0.12 | 1.47 | 8.35 | 8.39 | 8.24 | 623072 |
| 1724452800 | 8.15 | 0.29 | 3.69 | 7.89 | 8.205 | 7.89 | 528064 |
| 1724366400 | 7.86 | 0.02 | 0.26 | 7.91 | 7.945 | 7.83 | 352339 |
| 1724280000 | 7.84 | -0.03 | -0.38 | 7.92 | 7.945 | 7.83 | 442050 |
| 1724193600 | 7.87 | -0.09 | -1.13 | 7.97 | 7.98 | 7.755 | 640362 |
| 1724107200 | 7.96 | 0 | 0.00 | 7.96 | 8.01 | 7.875 | 559913 |
| 1723848000 | 7.96 | 0.07 | 0.89 | 7.84 | 7.97 | 7.81 | 431495 |
| 1723761600 | 7.89 | 0.21 | 2.73 | 7.92 | 7.97 | 7.81 | 690535 |
| 1723675200 | 7.68 | 0.03 | 0.39 | 7.7 | 7.735 | 7.56 | 680427 |
| 1723588800 | 7.65 | 0.2 | 2.68 | 7.46 | 7.69 | 7.34 | 595071 |
| 1723502400 | 7.45 | 0 | 0.00 | 7.46 | 7.51 | 7.365 | 500679 |
| 1723243200 | 7.45 | -0.15 | -1.97 | 7.58 | 7.685 | 7.45 | 534393 |
| 1723156800 | 7.6 | -0.19 | -2.44 | 7.89 | 7.89 | 7.58 | 542678 |
| 1723070400 | 7.79 | -0.22 | -2.75 | 8.19 | 8.23 | 7.75 | 824080 |
| 1722984000 | 8.01 | 1.03 | 14.76 | 8.225 | 8.225 | 7.8 | 1953579 |
| 1722897600 | 6.98 | -0.33 | -4.51 | 6.99 | 7.12 | 6.78 | 778049 |
| 1722638400 | 7.31 | -0.58 | -7.35 | 7.63 | 7.64 | 7.27 | 706293 |
| 1722552000 | 7.89 | -0.37 | -4.48 | 8.22 | 8.26 | 7.805 | 804152 |
| 1722465600 | 8.26 | 0.2 | 2.48 | 8.17 | 8.33 | 8.085 | 1392396 |
| 1722379200 | 8.06 | -0.03 | -0.37 | 8.1 | 8.18 | 8.045 | 469866 |
| 1722292800 | 8.09 | -0.18 | -2.18 | 8.3 | 8.315 | 8.09 | 389099 |
| 1722033600 | 8.27 | 0.07 | 0.85 | 8.3 | 8.38 | 8.155 | 445346 |
| 1721947200 | 8.2 | 0.21 | 2.63 | 7.99 | 8.26 | 7.925 | 647639 |
| 1721860800 | 7.99 | -0.13 | -1.60 | 8.09 | 8.19 | 7.98 | 626083 |
| 1721774400 | 8.1199999 | 0.08 | 1.00 | 8 | 8.145 | 7.95 | 401007 |
| 1721688000 | 8.0399999 | 0.04 | 0.50 | 8.03 | 8.09 | 7.85 | 375766 |
| 1721428800 | 8 | -0.23 | -2.79 | 8.18 | 8.2 | 7.89 | 563787 |
| 1721342400 | 8.23 | 0.16 | 1.98 | 8.01 | 8.24 | 7.98 | 634139 |
| 1721256000 | 8.07 | -0.07 | -0.86 | 8.03 | 8.2449999 | 7.98 | 533260 |
| 1721169600 | 8.14 | 0.23 | 2.91 | 7.92 | 8.2 | 7.83 | 572849 |
| 1721083200 | 7.91 | 0.28 | 3.67 | 7.74 | 8.0399999 | 7.64 | 588831 |
| 1720824000 | 7.63 | 0.03 | 0.39 | 7.71 | 7.72 | 7.595 | 582156 |
| 1720737600 | 7.6 | 0.23 | 3.12 | 7.45 | 7.635 | 7.41 | 408129 |
| 1720651200 | 7.37 | 0.01 | 0.14 | 7.44 | 7.465 | 7.3 | 352428 |
| 1720564800 | 7.36 | -0.17 | -2.26 | 7.5 | 7.5 | 7.34 | 441952 |
| 1720478400 | 7.53 | -0.07 | -0.92 | 7.55 | 7.655 | 7.45 | 595869 |
| 1720219200 | 7.6 | -0.41 | -5.12 | 8.01 | 8.01 | 7.59 | 464405 |
| 1720040640 | 8.01 | 0.06 | 0.75 | 8 | 8.065 | 7.91 | 262890 |
| 1719960000 | 7.95 | -0.22 | -2.69 | 8.2 | 8.265 | 7.95 | 402790 |
| 1719873600 | 8.17 | 0.08 | 0.99 | 8.39 | 8.4 | 8.085 | 454170 |
| 1719614400 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1719528000 | 8.09 | -0.06 | -0.74 | 8.21 | 8.2899999 | 8.02 | 433845 |
| 1719441600 | 8.15 | -0.11 | -1.33 | 8.23 | 8.255 | 8.11 | 636308 |
| 1719355200 | 8.26 | 0.18 | 2.23 | 8.13 | 8.3 | 8.05 | 663722 |
| 1719268800 | 8.08 | 0.18 | 2.28 | 7.94 | 8.15 | 7.86 | 884719 |
| 1719009600 | 7.9 | 0.13 | 1.67 | 7.79 | 7.9 | 7.71 | 803291 |
| 1718923200 | 7.77 | -0.11 | -1.40 | 7.89 | 7.9396 | 7.73 | 374835 |
| 1718750400 | 7.88 | 0.1 | 1.29 | 7.78 | 8 | 7.72 | 669639 |
| 1718664000 | 7.78 | 0.02 | 0.26 | 7.75 | 7.81 | 7.57 | 570097 |
| 1718404800 | 7.76 | -0.6 | -7.18 | 8.26 | 8.26 | 7.725 | 840088 |
| 1718318400 | 8.36 | -0.19 | -2.22 | 8.61 | 8.65 | 8.32 | 898540 |
| 1718232000 | 8.55 | 0.08 | 0.94 | 8.61 | 8.64 | 8.4949999 | 826628 |
| 1718145600 | 8.47 | 0.09 | 1.07 | 8.35 | 8.47 | 8.26 | 543458 |
| 1718059200 | 8.38 | 0.23 | 2.82 | 8.21 | 8.405 | 8.15 | 518564 |
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
