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 | 0.83 | 10.6546854942 | 7.79 | 9.57 | 7.64 | 1095591 | 8.49622635 | CS |
| 4 | 1.17 | 15.7046979866 | 7.45 | 9.57 | 6.85 | 683656 | 7.94231638 | CS |
| 12 | 0.65 | 8.15558343789 | 7.97 | 9.57 | 6.8 | 501995 | 7.61867795 | CS |
| 26 | 2.51 | 41.0801963993 | 6.11 | 9.67 | 5.58 | 535657 | 7.77550598 | CS |
| 52 | -3.05 | -26.1353898886 | 11.67 | 15.0495 | 5.52 | 531396 | 8.6741316 | CS |
| 156 | -8.21 | -48.7819370172 | 16.83 | 23.58 | 5.52 | 570074 | 13.12837447 | CS |
| 260 | -0.32 | -3.57941834452 | 8.94 | 23.58 | 2.94 | 506301 | 11.92309868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 8.6199999 | -0.16 | -1.82 | 8.84 | 8.84 | 8.365 | 587806 |
| 1714084800 | 8.78 | 0.1 | 1.15 | 8.57 | 8.8 | 8.24 | 859119 |
| 1713998400 | 8.68 | 0.2 | 2.36 | 8.55 | 9.19 | 8.34 | 960991 |
| 1713912000 | 8.48 | 0.46 | 5.74 | 8.5399999 | 9.57 | 8.19 | 2132146 |
| 1713825600 | 8.02 | 0.22 | 2.82 | 7.79 | 8.03 | 7.64 | 953562 |
| 1713566400 | 7.8 | -0.05 | -0.64 | 7.81 | 7.965 | 7.725 | 485330 |
| 1713480000 | 7.85 | 0.34 | 4.53 | 7.54 | 7.875 | 7.4717 | 1093843 |
| 1713393600 | 7.51 | 0.45 | 6.37 | 7.21 | 7.625 | 7.1901 | 652436 |
| 1713307200 | 7.06 | -0.16 | -2.22 | 7.15 | 7.15 | 6.85 | 504344 |
| 1713220800 | 7.22 | 0.17 | 2.41 | 7.08 | 7.435 | 7.0399 | 641102 |
| 1712961600 | 7.05 | -0.42 | -5.62 | 7.41 | 7.41 | 6.945 | 923102 |
| 1712875200 | 7.47 | -0.21 | -2.73 | 7.69 | 7.72 | 7.455 | 171073 |
| 1712788800 | 7.68 | 0.05 | 0.66 | 7.52 | 7.695 | 7.32 | 598881 |
| 1712702400 | 7.63 | -0.17 | -2.18 | 7.82 | 7.975 | 7.61 | 444069 |
| 1712616000 | 7.8 | -0.06 | -0.76 | 7.92 | 8.235 | 7.78 | 609910 |
| 1712356800 | 7.86 | 0.13 | 1.68 | 7.72 | 7.9 | 7.61 | 400903 |
| 1712270400 | 7.73 | -0.16 | -2.03 | 7.94 | 8.09 | 7.73 | 721263 |
| 1712184000 | 7.89 | 0.16 | 2.07 | 7.65 | 7.995 | 7.65 | 276398 |
| 1712097600 | 7.73 | 0.17 | 2.25 | 7.46 | 7.77 | 7.35 | 370679 |
| 1712011200 | 7.56 | 0.14 | 1.89 | 7.45 | 7.63 | 7.36 | 404496 |
| 1711665600 | 7.42 | 0.07 | 0.95 | 7.37 | 7.5 | 7.36 | 213738 |
| 1711579200 | 7.35 | 0.1 | 1.38 | 7.34 | 7.4 | 7.2 | 200448 |
| 1711492800 | 7.25 | 0.09 | 1.26 | 7.18 | 7.4 | 7.12 | 355995 |
| 1711406400 | 7.16 | -0.05 | -0.69 | 7.18 | 7.27 | 7.055 | 277242 |
| 1711147200 | 7.21 | -0.02 | -0.28 | 7.31 | 7.312 | 7.16 | 261578 |
| 1711060800 | 7.23 | 0.1 | 1.40 | 7.19 | 7.25 | 7.07 | 256300 |
| 1710974400 | 7.13 | 0.3 | 4.39 | 6.88 | 7.153 | 6.8 | 334819 |
| 1710888000 | 6.83 | -0.26 | -3.67 | 7.1 | 7.1 | 6.82 | 280787 |
| 1710801600 | 7.09 | 0.02 | 0.28 | 7.07 | 7.15 | 6.83 | 277949 |
| 1710542400 | 7.07 | -0.11 | -1.53 | 7.15 | 7.3 | 7 | 537752 |
| 1710456000 | 7.18 | -0.22 | -2.97 | 7.4 | 7.4 | 7.115 | 286265 |
| 1710369600 | 7.4 | 0.23 | 3.21 | 7.15 | 7.49 | 7.15 | 370366 |
| 1710283200 | 7.17 | -0.17 | -2.32 | 7.3 | 7.3 | 7.115 | 333318 |
| 1710196800 | 7.34 | -0.06 | -0.81 | 7.41 | 7.44 | 7.255 | 229818 |
| 1709941200 | 7.4 | 0.07 | 0.95 | 7.4 | 7.51 | 7.275 | 339042 |
| 1709854800 | 7.33 | -0.24 | -3.17 | 7.48 | 7.515 | 7.29 | 481409 |
| 1709768400 | 7.57 | 0.28 | 3.84 | 7.42 | 7.58 | 7.365 | 521189 |
| 1709682000 | 7.29 | 0.17 | 2.39 | 7.08 | 7.35 | 7.07 | 397082 |
| 1709595600 | 7.12 | -0.15 | -2.06 | 7.29 | 7.3 | 7.09 | 499114 |
| 1709336400 | 7.27 | 0.04 | 0.55 | 7.31 | 7.31 | 7.05 | 448411 |
| 1709250000 | 7.23 | -0.01 | -0.14 | 7.23 | 7.37 | 7.145 | 767018 |
| 1709163600 | 7.24 | -0.08 | -1.09 | 7.35 | 7.4 | 7.02 | 721584 |
| 1709077200 | 7.32 | 0.01 | 0.14 | 7.82 | 8.1 | 7.29 | 1297902 |
| 1708990800 | 7.31 | -0.09 | -1.22 | 7.4 | 7.44 | 7.26 | 435032 |
| 1708731600 | 7.4 | 0 | 0.00 | 7.37 | 7.47 | 7.09 | 450821 |
| 1708645200 | 7.4 | -0.02 | -0.27 | 7.39 | 7.67 | 7.37 | 714060 |
| 1708558800 | 7.42 | -0.21 | -2.75 | 7.61 | 7.625 | 7.32 | 386557 |
| 1708472400 | 7.63 | 0.11 | 1.46 | 7.45 | 7.66 | 7.42 | 632763 |
| 1708126800 | 7.52 | 0.15 | 2.04 | 7.3 | 7.62 | 7.28 | 214120 |
| 1708040400 | 7.37 | 0.1 | 1.38 | 7.36 | 7.47 | 7.25 | 225227 |
| 1707954000 | 7.27 | 0.22 | 3.12 | 7.14 | 7.335 | 7.13 | 213072 |
| 1707867600 | 7.05 | -0.49 | -6.50 | 7.38 | 7.51 | 7.04 | 362563 |
| 1707781200 | 7.54 | 0.04 | 0.53 | 7.5 | 7.745 | 7.47 | 200390 |
| 1707522000 | 7.5 | -0.04 | -0.53 | 7.57 | 7.6 | 7.355 | 448739 |
| 1707435600 | 7.54 | -0.08 | -1.05 | 7.65 | 7.65 | 7.45 | 341813 |
| 1707349200 | 7.62 | -0.24 | -3.05 | 7.84 | 7.86 | 7.58 | 328117 |
| 1707262800 | 7.86 | 0.45 | 6.07 | 7.45 | 7.91 | 7.36 | 413847 |
| 1707176400 | 7.41 | -0.65 | -8.06 | 7.97 | 7.97 | 7.41 | 412183 |
| 1706917200 | 8.06 | 0.07 | 0.88 | 7.9 | 8.08 | 7.77 | 405833 |
| 1706830800 | 7.99 | 0.07 | 0.88 | 7.97 | 8.11 | 7.89 | 461035 |
| 1706744400 | 7.92 | -0.09 | -1.12 | 7.97 | 8.13 | 7.89 | 805016 |
| 1706658000 | 8.01 | -0.24 | -2.91 | 8.14 | 8.19 | 8.01 | 546251 |
| 1706571600 | 8.25 | 0.18 | 2.23 | 8.09 | 8.32 | 7.97 | 450667 |
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
