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 | 0.19 | 2.4358974359 | 7.8 | 8.198 | 7.67 | 15817479 | 7.88991663 | CS |
| 4 | -0.64 | -7.41599073001 | 8.63 | 8.63 | 6.65 | 15498349 | 7.69174006 | CS |
| 12 | 1.27 | 18.8988095238 | 6.72 | 8.63 | 6.17 | 14000964 | 7.37507097 | CS |
| 26 | 0.79 | 10.9722222222 | 7.2 | 8.63 | 6.17 | 10855645 | 7.16606003 | CS |
| 52 | 1.19 | 17.5 | 6.8 | 9.5 | 6.17 | 8905548 | 7.38852746 | CS |
| 156 | -12.84 | -61.641862698 | 20.83 | 27.28 | 6.17 | 7849383 | 10.14848748 | CS |
| 260 | -11.67 | -59.3591047813 | 19.66 | 27.28 | 6.17 | 7236258 | 12.20712248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 7.99 | 0.06 | 0.76 | 7.94 | 8.07 | 7.8306 | 25698730 |
| 1726785600 | 7.93 | 0.24 | 3.12 | 7.88 | 8.198 | 7.83 | 13554316 |
| 1726699200 | 7.69 | -0.1 | -1.28 | 7.8 | 7.9399 | 7.67 | 10647448 |
| 1726612800 | 7.79 | -0.13 | -1.64 | 7.97 | 7.98 | 7.67 | 14344279 |
| 1726526400 | 7.92 | 0.27 | 3.53 | 7.8 | 8.055 | 7.785 | 14842622 |
| 1726267200 | 7.65 | 0.34 | 4.65 | 7.35 | 7.67 | 7.305 | 14677949 |
| 1726180800 | 7.31 | 0.52 | 7.66 | 6.77 | 7.405 | 6.76 | 29399834 |
| 1726094400 | 6.79 | -0.02 | -0.29 | 6.78 | 6.87 | 6.65 | 16548782 |
| 1726008000 | 6.81 | -0.65 | -8.71 | 7.35 | 7.35 | 6.71 | 27032001 |
| 1725921600 | 7.46 | -0.33 | -4.24 | 7.71 | 7.81 | 7.44 | 13548378 |
| 1725662400 | 7.79 | -0.07 | -0.89 | 7.83 | 7.92 | 7.7257 | 10881863 |
| 1725576000 | 7.86 | -0.37 | -4.50 | 8.26 | 8.27 | 7.82 | 11127733 |
| 1725489600 | 8.23 | 0.03 | 0.37 | 8.17 | 8.32 | 8.045 | 15694883 |
| 1725403200 | 8.2 | 0.51 | 6.63 | 7.65 | 8.21 | 7.6301 | 17352149 |
| 1725057600 | 7.69 | -0.05 | -0.65 | 7.79 | 7.825 | 7.64 | 11390500 |
| 1724971200 | 7.74 | -0.04 | -0.51 | 7.8 | 7.88 | 7.68 | 10739356 |
| 1724884800 | 7.78 | -0.59 | -7.05 | 8.26 | 8.31 | 7.72 | 14216376 |
| 1724798400 | 8.3699999 | -0.05 | -0.59 | 8.38 | 8.43 | 8.2901 | 9711198 |
| 1724712000 | 8.42 | -0.16 | -1.86 | 8.63 | 8.63 | 8.42 | 13060226 |
| 1724452800 | 8.58 | 0.28 | 3.37 | 8.36 | 8.625 | 8.33 | 11233045 |
| 1724366400 | 8.3 | -0.1 | -1.19 | 8.39 | 8.43 | 8.255 | 5928249 |
| 1724280000 | 8.4 | 0.01 | 0.12 | 8.43 | 8.465 | 8.26 | 10586760 |
| 1724193600 | 8.39 | 0.08 | 0.96 | 8.3 | 8.4 | 8.24 | 11952076 |
| 1724107200 | 8.31 | 0.31 | 3.88 | 8.01 | 8.32 | 7.985 | 12270960 |
| 1723848000 | 8 | -0.13 | -1.60 | 8.1 | 8.15 | 7.91 | 13316783 |
| 1723761600 | 8.13 | 0.18 | 2.26 | 8.14 | 8.21 | 8.09 | 15355456 |
| 1723675200 | 7.95 | -0.14 | -1.73 | 8.09 | 8.1 | 7.88 | 17486908 |
| 1723588800 | 8.09 | 0.26 | 3.32 | 7.87 | 8.2 | 7.83 | 19624184 |
| 1723502400 | 7.83 | -0.07 | -0.89 | 8.0399999 | 8.15 | 7.81 | 15540184 |
| 1723243200 | 7.9 | 0.19 | 2.46 | 7.75 | 8.09 | 7.62 | 21445791 |
| 1723156800 | 7.71 | 1.24 | 19.17 | 7.48 | 7.825 | 7.315 | 45350183 |
| 1723070400 | 6.47 | 0 | 0.00 | 6.5599999 | 6.715 | 6.445 | 17641114 |
| 1722984000 | 6.47 | 0.1 | 1.57 | 6.41 | 6.59 | 6.345 | 10384291 |
| 1722897600 | 6.37 | -0.13 | -2.00 | 6.2 | 6.5 | 6.17 | 15501194 |
| 1722638400 | 6.5 | -0.3 | -4.41 | 6.75 | 6.75 | 6.45 | 11459973 |
| 1722552000 | 6.8 | -0.17 | -2.44 | 6.95 | 7.065 | 6.74 | 10377560 |
| 1722465600 | 6.97 | -0.01 | -0.14 | 6.97 | 7.14 | 6.88 | 8324999 |
| 1722379200 | 6.98 | 0.06 | 0.87 | 6.96 | 7 | 6.855 | 11063107 |
| 1722292800 | 6.92 | 0.03 | 0.44 | 6.86 | 6.94 | 6.792 | 12026999 |
| 1722033600 | 6.89 | 0.12 | 1.77 | 6.84 | 6.9 | 6.76 | 6764053 |
| 1721947200 | 6.77 | 0.25 | 3.83 | 6.54 | 6.82 | 6.5199999 | 12072851 |
| 1721860800 | 6.5199999 | -0.04 | -0.61 | 6.55 | 6.635 | 6.485 | 11071899 |
| 1721774400 | 6.5599999 | -0.13 | -1.94 | 6.49 | 6.7 | 6.45 | 12027721 |
| 1721688000 | 6.69 | -0.01 | -0.15 | 6.72 | 6.75 | 6.555 | 11875316 |
| 1721428800 | 6.7 | 0.05 | 0.75 | 6.65 | 6.77 | 6.5599999 | 8594084 |
| 1721342400 | 6.65 | -0.24 | -3.48 | 6.82 | 6.93 | 6.64 | 8953329 |
| 1721256000 | 6.89 | 0.22 | 3.30 | 6.63 | 6.93 | 6.605 | 13150111 |
| 1721169600 | 6.67 | 0.16 | 2.46 | 6.5 | 6.7 | 6.5 | 11150565 |
| 1721083200 | 6.51 | -0.36 | -5.24 | 6.83 | 6.87 | 6.5 | 14201173 |
| 1720824000 | 6.87 | -0.12 | -1.72 | 7.05 | 7.07 | 6.84 | 12552347 |
| 1720737600 | 6.99 | 0.09 | 1.30 | 7 | 7.04 | 6.86 | 9755549 |
| 1720651200 | 6.9 | 0.1 | 1.47 | 6.83 | 6.9 | 6.72 | 11448369 |
| 1720564800 | 6.8 | 0 | 0.00 | 6.73 | 6.87 | 6.66 | 12286802 |
| 1720478400 | 6.8 | 0.4 | 6.25 | 6.46 | 6.86 | 6.45 | 16446229 |
| 1720219200 | 6.4 | 0 | 0.00 | 6.4 | 6.55 | 6.35 | 13161345 |
| 1720040640 | 6.4 | -0.04 | -0.62 | 6.48 | 6.586 | 6.38 | 9553688 |
| 1719960000 | 6.44 | -0.07 | -1.08 | 6.49 | 6.53 | 6.33 | 12410495 |
| 1719873600 | 6.51 | -0.34 | -4.96 | 6.72 | 6.74 | 6.44 | 13241529 |
| 1719614400 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1719528000 | 6.85 | -0.19 | -2.70 | 6.97 | 6.99 | 6.79 | 8948348 |
| 1719441600 | 7.04 | 0.1 | 1.44 | 6.97 | 7.13 | 6.91 | 10190756 |
| 1719355200 | 6.94 | -0.19 | -2.66 | 7.11 | 7.15 | 6.9 | 8101246 |
| 1719268800 | 7.13 | 0.14 | 2.00 | 6.78 | 7.225 | 6.6849999 | 13660665 |
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
