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 | 0.6542 | 8.09072695342 | 8.0858 | 8.78 | 7.945 | 640338 | 8.27324869 | CS |
| 4 | 1.6 | 22.4089635854 | 7.14 | 8.78 | 7.04 | 871576 | 7.91276305 | CS |
| 12 | 1.71 | 24.3243243243 | 7.03 | 8.78 | 6.685 | 922633 | 7.37021137 | CS |
| 26 | 1.34 | 18.1081081081 | 7.4 | 8.78 | 5.93 | 896008 | 6.94491991 | CS |
| 52 | 1.56 | 21.7270194986 | 7.18 | 8.78 | 4.91 | 1023606 | 6.62215247 | CS |
| 156 | -10.21 | -53.8786279683 | 18.95 | 19.84 | 4.91 | 1020184 | 9.99984435 | CS |
| 260 | -11.42 | -56.6468253968 | 20.16 | 26.64 | 4.91 | 936367 | 12.81013108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 8.74 | 0.37 | 4.42 | 8.57 | 8.78 | 8.48 | 785497 |
| 1721947200 | 8.3699999 | -0.01 | -0.12 | 8.41 | 8.57 | 8.345 | 664844 |
| 1721860800 | 8.38 | 0.06 | 0.72 | 8.2899999 | 8.67 | 8.285 | 968739 |
| 1721774400 | 8.32 | 0.18 | 2.21 | 8.13 | 8.435 | 8.05 | 608480 |
| 1721688000 | 8.14 | 0.1 | 1.24 | 8.09 | 8.18 | 7.945 | 463788 |
| 1721428800 | 8.0399999 | -0.04 | -0.50 | 8.07 | 8.115 | 7.97 | 745527 |
| 1721342400 | 8.08 | -0.3 | -3.58 | 8.3 | 8.53 | 8.015 | 1249064 |
| 1721256000 | 8.38 | 0.01 | 0.12 | 8.3 | 8.65 | 8.3 | 2263961 |
| 1721169600 | 8.3699999 | 0.18 | 2.20 | 8.22 | 8.41 | 8.17 | 1116611 |
| 1721083200 | 8.19 | 0.15 | 1.87 | 8.15 | 8.27 | 8.07 | 992884 |
| 1720824000 | 8.0399999 | 0.01 | 0.12 | 8.14 | 8.22 | 8.01 | 916141 |
| 1720737600 | 8.03 | 0.56 | 7.50 | 7.71 | 8.07 | 7.685 | 877239 |
| 1720651200 | 7.47 | -0.05 | -0.66 | 7.55 | 7.63 | 7.47 | 899770 |
| 1720564800 | 7.52 | 0.11 | 1.48 | 7.41 | 7.55 | 7.3074 | 965484 |
| 1720478400 | 7.41 | 0.16 | 2.21 | 7.36 | 7.415 | 7.27 | 650742 |
| 1720219200 | 7.25 | -0.13 | -1.76 | 7.34 | 7.415 | 7.24 | 516857 |
| 1720040640 | 7.38 | 0.15 | 2.07 | 7.26 | 7.405 | 7.22 | 392627 |
| 1719960000 | 7.23 | 0.11 | 1.54 | 7.17 | 7.24 | 7.09 | 475440 |
| 1719873600 | 7.12 | 0.09 | 1.28 | 7.22 | 7.27 | 7.04 | 492579 |
| 1719614400 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1719528000 | 7.03 | 0.03 | 0.43 | 7 | 7.0747 | 6.93 | 733302 |
| 1719441600 | 7 | -0.05 | -0.71 | 6.97 | 7.01 | 6.85 | 3530552 |
| 1719355200 | 7.05 | -0.14 | -1.95 | 7.19 | 7.2 | 6.96 | 1366498 |
| 1719268800 | 7.19 | -0.01 | -0.14 | 7.27 | 7.38 | 7.16 | 621985 |
| 1719009600 | 7.2 | -0.08 | -1.10 | 7.29 | 7.405 | 7.2 | 3048578 |
| 1718923200 | 7.28 | -0.14 | -1.89 | 7.36 | 7.41 | 7.24 | 1098119 |
| 1718750400 | 7.42 | 0.2 | 2.77 | 7.17 | 7.44 | 7.14 | 739099 |
| 1718664000 | 7.22 | 0.13 | 1.83 | 7.02 | 7.24 | 7.015 | 832147 |
| 1718404800 | 7.09 | 0.1 | 1.43 | 6.87 | 7.13 | 6.87 | 668237 |
| 1718318400 | 6.99 | 0.01 | 0.14 | 7 | 7.0621 | 6.925 | 407409 |
| 1718232000 | 6.98 | 0.13 | 1.90 | 7.15 | 7.39 | 6.95 | 922445 |
| 1718145600 | 6.85 | -0.23 | -3.25 | 6.98 | 7.01 | 6.85 | 880968 |
| 1718059200 | 7.08 | 0 | 0.00 | 6.98 | 7.1 | 6.97 | 553153 |
| 1717800000 | 7.08 | -0.04 | -0.56 | 6.98 | 7.09 | 6.91 | 596807 |
| 1717713600 | 7.12 | -0.15 | -2.06 | 7.22 | 7.29 | 7.115 | 918494 |
| 1717627200 | 7.27 | -0.05 | -0.68 | 7.33 | 7.345 | 7.26 | 516568 |
| 1717540800 | 7.32 | -0.1 | -1.35 | 7.39 | 7.44 | 7.3 | 1107286 |
| 1717454400 | 7.42 | 0.13 | 1.78 | 7.4 | 7.54 | 7.354 | 1375540 |
| 1717195200 | 7.29 | 0.1 | 1.39 | 7.27 | 7.385 | 7.2 | 2462352 |
| 1717108800 | 7.19 | 0.28 | 4.05 | 7 | 7.2 | 6.985 | 1360690 |
| 1717022400 | 6.91 | -0.04 | -0.58 | 6.76 | 6.925 | 6.6849999 | 2139669 |
| 1716936000 | 6.95 | -0.18 | -2.52 | 7.19 | 7.29 | 6.91 | 687155 |
| 1716590400 | 7.13 | 0.1 | 1.42 | 7.09 | 7.27 | 7.06 | 896932 |
| 1716504000 | 7.03 | -0.13 | -1.82 | 7.09 | 7.14 | 6.935 | 925068 |
| 1716417600 | 7.16 | -0.07 | -0.97 | 7.22 | 7.24 | 7.12 | 573708 |
| 1716331200 | 7.23 | 0.08 | 1.12 | 7.13 | 7.24 | 7.045 | 483249 |
| 1716244800 | 7.15 | -0.05 | -0.69 | 7.2 | 7.2303 | 7.15 | 375385 |
| 1715985600 | 7.2 | -0.02 | -0.28 | 7.27 | 7.27 | 7.18 | 340200 |
| 1715899200 | 7.22 | -0.12 | -1.63 | 7.32 | 7.36 | 7.16 | 1358847 |
| 1715812800 | 7.34 | 0.12 | 1.66 | 7.39 | 7.475 | 7.32 | 508253 |
| 1715726400 | 7.22 | 0.22 | 3.14 | 7.11 | 7.23 | 7 | 432235 |
| 1715640000 | 7 | 0.07 | 1.01 | 7.02 | 7.07 | 6.97 | 402348 |
| 1715380800 | 6.93 | -0.06 | -0.86 | 7.03 | 7.03 | 6.84 | 362702 |
| 1715294400 | 6.99 | 0.15 | 2.19 | 6.89 | 7 | 6.86 | 319093 |
| 1715208000 | 6.84 | -0.11 | -1.58 | 6.83 | 6.9 | 6.79 | 687588 |
| 1715121600 | 6.95 | -0.08 | -1.14 | 7.05 | 7.08 | 6.91 | 807009 |
| 1715035200 | 7.03 | 0.12 | 1.74 | 7.03 | 7.135 | 6.97 | 420611 |
| 1714776000 | 6.91 | 0.08 | 1.17 | 7.03 | 7.15 | 6.795 | 657653 |
| 1714689600 | 6.83 | 0.09 | 1.34 | 6.84 | 6.89 | 6.695 | 952970 |
| 1714603200 | 6.74 | -0.15 | -2.18 | 6.84 | 6.93 | 6.68 | 573750 |
| 1714516800 | 6.89 | -0.05 | -0.72 | 6.84 | 6.99 | 6.78 | 1541001 |
| 1714430400 | 6.94 | 0.23 | 3.43 | 6.79 | 6.98 | 6.79 | 631189 |
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
