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 | 0.3801 | 4.70420792079 | 8.08 | 8.4712 | 7.46 | 329895 | 7.70891601 | SP |
| 4 | -0.0099 | -0.116883116883 | 8.47 | 9.71 | 7.46 | 341045 | 8.64120687 | SP |
| 12 | 0.0101 | 0.119526627219 | 8.45 | 9.71 | 6.89 | 301215 | 8.22693842 | SP |
| 26 | 1.5201 | 21.9034582133 | 6.94 | 9.9001 | 6.78 | 366304 | 8.27515785 | SP |
| 52 | -2.3799 | -21.954797048 | 10.84 | 11.02 | 5.37 | 391205 | 7.90279555 | SP |
| 156 | -29.7699 | -77.8705205336 | 38.23 | 41.58 | 4.56 | 242952 | 10.02731815 | SP |
| 260 | -10.8499 | -56.1879854997 | 19.31 | 53.36 | 4.06 | 197435 | 13.10462585 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 7.69 | -0.18 | -2.29 | 7.89 | 7.89 | 7.6 | 246560 |
| 1722292200 | 7.87 | -0.01 | -0.13 | 7.99 | 7.99 | 7.805 | 232004 |
| 1722033000 | 7.88 | 0.33 | 4.37 | 7.84 | 7.9322 | 7.79 | 289902 |
| 1721946600 | 7.55 | -0.18 | -2.33 | 7.66 | 7.75 | 7.46 | 571729 |
| 1721860200 | 7.73 | -0.36 | -4.45 | 8.08 | 8.08 | 7.695 | 324114 |
| 1721773800 | 8.09 | -0.1 | -1.22 | 8.15 | 8.17 | 8.07 | 150639 |
| 1721687400 | 8.19 | 0.19 | 2.37 | 8.18 | 8.22 | 8.06 | 312303 |
| 1721428200 | 8 | -0.25 | -3.03 | 8.28 | 8.28 | 7.965 | 329765 |
| 1721341800 | 8.25 | -0.45 | -5.17 | 8.6199999 | 8.6228 | 8.18 | 491154 |
| 1721255400 | 8.7 | -0.46 | -5.02 | 8.8 | 8.85 | 8.65 | 361112 |
| 1721169000 | 9.16 | 0.2 | 2.23 | 9.05 | 9.19 | 8.98 | 246182 |
| 1721082600 | 8.96 | -0.41 | -4.38 | 9.18 | 9.185 | 8.89 | 350549 |
| 1720823400 | 9.3699999 | -0.04 | -0.43 | 9.2899999 | 9.48 | 9.28 | 347519 |
| 1720737000 | 9.41 | -0.01 | -0.11 | 9.66 | 9.71 | 9.35 | 456483 |
| 1720650600 | 9.42 | 0.25 | 2.73 | 9.2899999 | 9.435 | 9.2598 | 159488 |
| 1720564200 | 9.17 | -0.03 | -0.33 | 9.22 | 9.2449999 | 9.14 | 155316 |
| 1720477800 | 9.2 | -0.3 | -3.16 | 9.27 | 9.365 | 9.19 | 227630 |
| 1720218600 | 9.5 | 0.81 | 9.32 | 9.35 | 9.59 | 9.21 | 1141172 |
| 1720040640 | 8.69 | 0.27 | 3.21 | 8.47 | 8.74 | 8.47 | 162123 |
| 1719959400 | 8.42 | -0.01 | -0.12 | 8.2 | 8.44 | 8.18 | 190202 |
| 1719873000 | 8.43 | 0.13 | 1.57 | 8.5 | 8.5699 | 8.36 | 126193 |
| 1719613800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1719527400 | 8.3 | 0.19 | 2.34 | 8.31 | 8.41 | 8.2701 | 218987 |
| 1719441000 | 8.11 | 0.08 | 1.00 | 8.09 | 8.185 | 8.01 | 141919 |
| 1719354600 | 8.03 | -0.01 | -0.12 | 8.05 | 8.06 | 7.9599 | 89756 |
| 1719268200 | 8.0399999 | -0.04 | -0.50 | 8.13 | 8.23 | 8.0399999 | 222416 |
| 1719009000 | 8.08 | -0.12 | -1.46 | 8.15 | 8.18 | 8.06 | 147467 |
| 1718922600 | 8.2 | -0.09 | -1.09 | 8.34 | 8.3702 | 8.1 | 326141 |
| 1718749800 | 8.2899999 | 0.17 | 2.09 | 8.1199999 | 8.3326 | 8.1 | 223156 |
| 1718663400 | 8.1199999 | 0.22 | 2.78 | 7.91 | 8.18 | 7.8693 | 234118 |
| 1718404200 | 7.9 | -0.13 | -1.62 | 7.91 | 7.91 | 7.73 | 224440 |
| 1718317800 | 8.03 | -0.18 | -2.19 | 8.18 | 8.2 | 7.87 | 271288 |
| 1718231400 | 8.21 | 0.54 | 7.04 | 8.3 | 8.395 | 8.15 | 840316 |
| 1718145000 | 7.67 | -0.14 | -1.79 | 7.65 | 7.68 | 7.5199 | 189713 |
| 1718058600 | 7.81 | 0.16 | 2.09 | 7.65 | 7.83 | 7.6 | 186543 |
| 1717799400 | 7.65 | -0.37 | -4.61 | 7.79 | 7.8288 | 7.625 | 284728 |
| 1717713000 | 8.02 | 0.17 | 2.17 | 7.93 | 8.0399999 | 7.86 | 412548 |
| 1717626600 | 7.85 | 0.43 | 5.80 | 7.64 | 7.85 | 7.57 | 342720 |
| 1717540200 | 7.42 | -0.09 | -1.20 | 7.41 | 7.48 | 7.2771 | 319274 |
| 1717453800 | 7.51 | 0.35 | 4.89 | 7.49 | 7.54 | 7.35 | 602015 |
| 1717194600 | 7.16 | -0.11 | -1.51 | 7.22 | 7.22 | 6.89 | 822297 |
| 1717108200 | 7.27 | -0.24 | -3.20 | 7.31 | 7.38 | 7.235 | 494083 |
| 1717021800 | 7.51 | -0.6 | -7.40 | 7.62 | 7.62 | 7.505 | 472295 |
| 1716935400 | 8.11 | 0.23 | 2.92 | 8.24 | 8.28 | 8.02 | 215099 |
| 1716589800 | 7.88 | 0.08 | 1.03 | 7.81 | 7.9102 | 7.75 | 170319 |
| 1716503400 | 7.8 | -0.27 | -3.35 | 8.23 | 8.23 | 7.73 | 282322 |
| 1716417000 | 8.07 | -0.11 | -1.34 | 8.1 | 8.16 | 7.97 | 229087 |
| 1716330600 | 8.18 | -0.17 | -2.04 | 8.24 | 8.24 | 8.1199999 | 239149 |
| 1716244200 | 8.35 | -0.05 | -0.60 | 8.34 | 8.4 | 8.27 | 327112 |
| 1715985000 | 8.4 | -0.37 | -4.22 | 8.35 | 8.4949999 | 8.27 | 271363 |
| 1715898600 | 8.77 | -0.24 | -2.66 | 8.8699999 | 8.95 | 8.77 | 188590 |
| 1715812200 | 9.01 | 0.53 | 6.25 | 8.78 | 9.01 | 8.6826 | 415888 |
| 1715725800 | 8.48 | 0.2 | 2.42 | 8.28 | 8.485 | 8.28 | 144988 |
| 1715639400 | 8.28 | 0.05 | 0.61 | 8.3 | 8.3305 | 8.23 | 120458 |
| 1715380200 | 8.23 | -0.08 | -0.96 | 8.41 | 8.4305 | 8.1795 | 196430 |
| 1715293800 | 8.31 | -0.29 | -3.37 | 8.25 | 8.36 | 8.175 | 239729 |
| 1715207400 | 8.6 | 0.05 | 0.58 | 8.45 | 8.63 | 8.45 | 148354 |
| 1715121000 | 8.55 | -0.04 | -0.47 | 8.65 | 8.65 | 8.5 | 203443 |
| 1715034600 | 8.59 | 0.24 | 2.87 | 8.45 | 8.601 | 8.435 | 179267 |
| 1714775400 | 8.35 | 0.25 | 3.09 | 8.27 | 8.41 | 8.18 | 337117 |
| 1714689000 | 8.1 | 0.5 | 6.58 | 7.81 | 8.16 | 7.71 | 370024 |
| 1714602600 | 7.6 | 0.01 | 0.13 | 7.58 | 7.97 | 7.5076 | 374184 |
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
