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 | 0.3 | 4.47093889717 | 6.71 | 7.28 | 6.615 | 1646180 | 6.89508064 | CS |
| 4 | -0.23 | -3.17679558011 | 7.24 | 7.515 | 6.215 | 1425871 | 6.84547051 | CS |
| 12 | 1.99 | 39.6414342629 | 5.02 | 7.6968 | 4.98 | 2299821 | 6.55077826 | CS |
| 26 | 2.97 | 73.5148514851 | 4.04 | 7.6968 | 3.9 | 1853672 | 5.79047485 | CS |
| 52 | 3.81 | 119.0625 | 3.2 | 7.6968 | 2.87 | 1642229 | 4.99602545 | CS |
| 156 | 0.25 | 3.69822485207 | 6.76 | 8.2 | 2.3 | 1705904 | 4.7230283 | CS |
| 260 | 2.66 | 61.1494252874 | 4.35 | 15.5 | 1.67 | 2185957 | 5.40734668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 7.01 | -0.09 | -1.27 | 7.04 | 7.1 | 6.91 | 4738881 |
| 1726785600 | 7.1 | 0.09 | 1.28 | 7.23 | 7.28 | 7.06 | 1399958 |
| 1726699200 | 7.01 | 0.1 | 1.45 | 6.86 | 7.23 | 6.79 | 1543602 |
| 1726612800 | 6.91 | 0.27 | 4.07 | 6.7208 | 6.94 | 6.6449999 | 2701840 |
| 1726526400 | 6.64 | -0.15 | -2.21 | 6.8 | 6.88 | 6.615 | 1552612 |
| 1726267200 | 6.79 | 0.13 | 1.95 | 6.71 | 6.79 | 6.675 | 1032890 |
| 1726180800 | 6.66 | 0.14 | 2.15 | 6.5599999 | 6.74 | 6.47 | 1130912 |
| 1726094400 | 6.5199999 | 0.08 | 1.24 | 6.38 | 6.565 | 6.215 | 1491927 |
| 1726008000 | 6.44 | -0.04 | -0.62 | 6.41 | 6.535 | 6.35 | 1610132 |
| 1725921600 | 6.48 | 0.04 | 0.62 | 6.47 | 6.68 | 6.44 | 1548305 |
| 1725662400 | 6.44 | -0.25 | -3.74 | 6.68 | 6.73 | 6.4 | 1709366 |
| 1725576000 | 6.69 | -0.06 | -0.89 | 6.85 | 6.89 | 6.655 | 728658 |
| 1725489600 | 6.75 | -0.03 | -0.44 | 6.74 | 6.9 | 6.6849999 | 1039554 |
| 1725403200 | 6.78 | -0.29 | -4.10 | 6.95 | 7.03 | 6.72 | 2063995 |
| 1725057600 | 7.07 | 0.03 | 0.43 | 7.11 | 7.17 | 6.955 | 1431162 |
| 1724971200 | 7.04 | -0.09 | -1.26 | 7.16 | 7.18 | 7.02 | 1365459 |
| 1724884800 | 7.13 | -0.08 | -1.11 | 7.16 | 7.265 | 7.055 | 1040651 |
| 1724798400 | 7.21 | -0.03 | -0.41 | 7.17 | 7.295 | 7.1003 | 1042083 |
| 1724712000 | 7.24 | -0.14 | -1.90 | 7.41 | 7.41 | 7.19 | 981921 |
| 1724452800 | 7.38 | 0.21 | 2.93 | 7.24 | 7.515 | 7.18 | 1676523 |
| 1724366400 | 7.17 | -0.1 | -1.38 | 7.27 | 7.35 | 7.17 | 1498485 |
| 1724280000 | 7.27 | 0 | 0.00 | 7.36 | 7.43 | 7.13 | 1275441 |
| 1724193600 | 7.27 | -0.22 | -2.94 | 7.44 | 7.505 | 7.25 | 1498419 |
| 1724107200 | 7.49 | 0.3 | 4.17 | 7.2 | 7.52 | 7.2 | 2321193 |
| 1723848000 | 7.19 | -0.03 | -0.42 | 7.19 | 7.34 | 7.01 | 2227205 |
| 1723761600 | 7.22 | 0.13 | 1.83 | 7.26 | 7.3 | 7.05 | 2174537 |
| 1723675200 | 7.09 | -0.14 | -1.94 | 7.25 | 7.39 | 6.975 | 2152169 |
| 1723588800 | 7.23 | 0.31 | 4.48 | 7.1 | 7.4 | 7.03 | 4275215 |
| 1723502400 | 6.92 | 0.63 | 10.02 | 6.32 | 7.19 | 6.3 | 5315034 |
| 1723243200 | 6.29 | 0.61 | 10.74 | 7.11 | 7.6968 | 6.19 | 8719628 |
| 1723156800 | 5.68 | 0.03 | 0.53 | 5.7 | 5.86 | 5.6 | 3804197 |
| 1723070400 | 5.65 | -0.21 | -3.58 | 5.99 | 6.08 | 5.58 | 2925766 |
| 1722984000 | 5.86 | 0.04 | 0.69 | 5.79 | 5.9 | 5.72 | 2137559 |
| 1722897600 | 5.82 | -0.27 | -4.43 | 5.7 | 5.975 | 5.64 | 2258466 |
| 1722638400 | 6.09 | -0.25 | -3.94 | 6.065 | 6.195 | 5.9812 | 1921587 |
| 1722552000 | 6.34 | -0.26 | -3.94 | 6.63 | 6.73 | 6.23 | 2197791 |
| 1722465600 | 6.6 | 0.04 | 0.61 | 6.62 | 6.825 | 6.53 | 1983917 |
| 1722379200 | 6.5599999 | -0.11 | -1.65 | 6.7 | 6.78 | 6.5199999 | 3139228 |
| 1722292800 | 6.67 | -0.07 | -1.04 | 7 | 7.21 | 6.612 | 2574992 |
| 1722033600 | 6.74 | 0.08 | 1.20 | 6.8 | 6.865 | 6.62 | 1996909 |
| 1721947200 | 6.66 | 0.07 | 1.06 | 6.62 | 6.75 | 6.6024 | 1697007 |
| 1721860800 | 6.59 | -0.16 | -2.37 | 6.68 | 6.74 | 6.54 | 1866079 |
| 1721774400 | 6.75 | -0.1 | -1.39 | 6.75 | 6.86 | 6.68 | 2479943 |
| 1721688000 | 6.845 | 0.06 | 0.96 | 6.81 | 6.895 | 6.75 | 866420 |
| 1721428800 | 6.78 | -0.08 | -1.17 | 6.86 | 6.91 | 6.75 | 1287731 |
| 1721342400 | 6.86 | -0.22 | -3.11 | 7.07 | 7.27 | 6.855 | 1845564 |
| 1721256000 | 7.08 | 0 | 0.00 | 7.05 | 7.19 | 6.99 | 2676969 |
| 1721169600 | 7.08 | 0.16 | 2.31 | 7.05 | 7.15 | 6.86 | 2853267 |
| 1721083200 | 6.92 | 0.21 | 3.13 | 6.85 | 7.005 | 6.72 | 2472596 |
| 1720824000 | 6.71 | 0.11 | 1.67 | 6.67 | 6.8 | 6.55 | 1616900 |
| 1720737600 | 6.6 | 0.46 | 7.49 | 6.3 | 6.65 | 6.29 | 2443493 |
| 1720651200 | 6.14 | -0.23 | -3.61 | 6.45 | 6.4698 | 6.09 | 1821940 |
| 1720564800 | 6.37 | -0.07 | -1.09 | 6.47 | 6.535 | 6.3 | 2164490 |
| 1720478400 | 6.44 | 0.08 | 1.26 | 6.44 | 6.505 | 6.295 | 2326797 |
| 1720219200 | 6.36 | 0.1 | 1.60 | 6.22 | 6.425 | 6.16 | 2791048 |
| 1720040640 | 6.26 | 0.01 | 0.16 | 6.32 | 6.4192 | 6.12 | 1593646 |
| 1719960000 | 6.25 | 0.3 | 5.04 | 5.97 | 6.32 | 5.7812 | 4659677 |
| 1719873600 | 5.95 | 0.87 | 17.13 | 5.23 | 6 | 5.22 | 6769751 |
| 1719614400 | 5.08 | 0.17 | 3.46 | 5.0199999 | 5.15 | 4.98 | 5667028 |
| 1719528000 | 4.91 | -0.04 | -0.81 | 4.96 | 5 | 4.87 | 2166778 |
| 1719441600 | 4.95 | 0.28 | 6.00 | 4.64 | 4.99 | 4.62 | 1396003 |
| 1719355200 | 4.67 | -0.09 | -1.89 | 4.74 | 4.775 | 4.67 | 753503 |
| 1719268800 | 4.76 | 0.11 | 2.37 | 4.71 | 4.8099999 | 4.66 | 1483702 |
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
