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 | 0.03 | 0.375 | 8 | 8.49 | 7.31 | 9304343 | 8.04217027 | CS |
| 4 | 1.14 | 16.5457184325 | 6.89 | 8.49 | 6.56 | 6572111 | 7.70861267 | CS |
| 12 | 0.28 | 3.61290322581 | 7.75 | 8.49 | 6.47 | 5392011 | 7.30915701 | CS |
| 26 | -2.43 | -23.2313575526 | 10.46 | 10.635 | 6.47 | 6317990 | 7.74145192 | CS |
| 52 | -2.12 | -20.8866995074 | 10.15 | 11.22 | 6.47 | 4811137 | 8.27915875 | CS |
| 156 | -5.01 | -38.4202453988 | 13.04 | 15.1 | 6.47 | 3689814 | 9.73746872 | CS |
| 260 | -2.87 | -26.3302752294 | 10.9 | 15.1 | 6 | 3082738 | 9.89593071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 8.03 | -0.2 | -2.43 | 8.23 | 8.285 | 7.94 | 6261250 |
| 1722033300 | 8.23 | 0.16 | 1.98 | 8.23 | 8.49 | 8.13 | 6238734 |
| 1721946900 | 8.07 | 0.24 | 3.07 | 7.64 | 8.2 | 7.31 | 16943370 |
| 1721860500 | 7.83 | -0.34 | -4.16 | 8.13 | 8.24 | 7.82 | 11150232 |
| 1721774100 | 8.17 | 0.05 | 0.62 | 8 | 8.31 | 7.99 | 6180981 |
| 1721687700 | 8.1199999 | 0.1 | 1.25 | 7.95 | 8.13 | 7.77 | 5441101 |
| 1721428500 | 8.02 | 0.13 | 1.65 | 7.89 | 8.1301 | 7.81 | 5956971 |
| 1721342100 | 7.89 | -0.17 | -2.11 | 8 | 8.3 | 7.875 | 11674035 |
| 1721255700 | 8.06 | 0.15 | 1.90 | 7.78 | 8.16 | 7.78 | 10436300 |
| 1721169300 | 7.91 | 0.34 | 4.49 | 7.65 | 7.93 | 7.61 | 7532943 |
| 1721082900 | 7.57 | 0.21 | 2.85 | 7.51 | 7.73 | 7.48 | 5057563 |
| 1720823700 | 7.36 | -0.12 | -1.60 | 7.52 | 7.5695 | 7.35 | 4216186 |
| 1720737300 | 7.48 | 0.49 | 7.01 | 7.24 | 7.54 | 7.17 | 7169419 |
| 1720650900 | 6.99 | 0.26 | 3.86 | 6.78 | 7.02 | 6.74 | 4650878 |
| 1720564500 | 6.73 | 0.11 | 1.66 | 6.6 | 6.73 | 6.5653 | 4128576 |
| 1720478100 | 6.62 | 0.04 | 0.61 | 6.61 | 6.73 | 6.58 | 2927179 |
| 1720218900 | 6.58 | -0.12 | -1.79 | 6.72 | 6.73 | 6.5599999 | 3905884 |
| 1720040640 | 6.7 | -0.21 | -3.04 | 6.86 | 6.87 | 6.7 | 3864146 |
| 1719959700 | 6.91 | 0.02 | 0.29 | 6.89 | 6.965 | 6.85 | 3955551 |
| 1719873300 | 6.89 | 0.22 | 3.30 | 6.95 | 7.14 | 6.88 | 4436003 |
| 1719614100 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1719527700 | 6.67 | 0.06 | 0.91 | 6.61 | 6.68 | 6.55 | 4333836 |
| 1719441300 | 6.61 | 0 | 0.00 | 6.55 | 6.64 | 6.5 | 4136377 |
| 1719354900 | 6.61 | -0.13 | -1.93 | 6.7 | 6.73 | 6.6 | 3367932 |
| 1719268500 | 6.74 | 0.16 | 2.43 | 6.61 | 6.83 | 6.585 | 4375950 |
| 1719009300 | 6.58 | -0.08 | -1.20 | 6.66 | 6.755 | 6.58 | 14810498 |
| 1718922900 | 6.66 | -0.07 | -1.04 | 6.67 | 6.8 | 6.61 | 2948060 |
| 1718750100 | 6.73 | -0.01 | -0.15 | 6.72 | 6.84 | 6.625 | 4816158 |
| 1718663700 | 6.74 | 0.22 | 3.37 | 6.5 | 6.78 | 6.47 | 5019400 |
| 1718404500 | 6.5199999 | -0.17 | -2.54 | 6.59 | 6.65 | 6.495 | 5581158 |
| 1718318100 | 6.69 | -0.17 | -2.48 | 6.75 | 6.7641 | 6.6 | 3436618 |
| 1718231700 | 6.86 | 0.16 | 2.39 | 6.99 | 7.15 | 6.77 | 9400450 |
| 1718145300 | 6.7 | -0.03 | -0.45 | 6.62 | 6.71 | 6.515 | 3911793 |
| 1718058900 | 6.73 | -0.22 | -3.17 | 6.88 | 6.88 | 6.66 | 5017735 |
| 1717799700 | 6.95 | 0.21 | 3.12 | 6.64 | 7.06 | 6.505 | 10896412 |
| 1717713300 | 6.74 | -0.03 | -0.44 | 6.77 | 6.82 | 6.7 | 5587632 |
| 1717626900 | 6.77 | -0.01 | -0.15 | 6.86 | 6.86 | 6.7 | 3243412 |
| 1717540500 | 6.78 | -0.19 | -2.73 | 6.89 | 6.92 | 6.7201 | 3349991 |
| 1717454100 | 6.97 | -0.16 | -2.24 | 7.32 | 7.32 | 6.91 | 4039189 |
| 1717194900 | 7.13 | 0.18 | 2.59 | 6.92 | 7.21 | 6.8545 | 7719626 |
| 1717108500 | 6.95 | 0.04 | 0.58 | 7.05 | 7.115 | 6.93 | 7001082 |
| 1717022100 | 6.91 | -0.3 | -4.16 | 7.05 | 7.02 | 6.75 | 8410899 |
| 1716935700 | 7.21 | -0.15 | -2.04 | 7.44 | 7.49 | 7.17 | 4004852 |
| 1716590100 | 7.36 | 0.01 | 0.14 | 7.4 | 7.42 | 7.27 | 2755147 |
| 1716503700 | 7.35 | -0.31 | -4.05 | 7.71 | 7.71 | 7.33 | 2829127 |
| 1716417300 | 7.66 | -0.06 | -0.78 | 7.7 | 7.76 | 7.59 | 2168765 |
| 1716330900 | 7.72 | -0.02 | -0.26 | 7.7 | 7.82 | 7.69 | 1985995 |
| 1716244500 | 7.74 | -0.18 | -2.27 | 7.96 | 7.98 | 7.72 | 2629309 |
| 1715985300 | 7.92 | 0.1 | 1.28 | 7.86 | 7.9697 | 7.8 | 2805290 |
| 1715898900 | 7.82 | -0.17 | -2.13 | 7.95 | 8 | 7.79 | 3732442 |
| 1715812500 | 7.99 | -0.03 | -0.37 | 8.15 | 8.26 | 7.93 | 3671565 |
| 1715726100 | 8.02 | 0.19 | 2.43 | 7.96 | 8.115 | 7.94 | 3882557 |
| 1715639700 | 7.83 | 0.1 | 1.29 | 7.84 | 7.95 | 7.79 | 3728299 |
| 1715380500 | 7.73 | -0.02 | -0.26 | 7.78 | 7.86 | 7.62 | 2455223 |
| 1715294100 | 7.75 | 0.16 | 2.11 | 7.61 | 7.77 | 7.5085 | 3810327 |
| 1715207700 | 7.59 | -0.04 | -0.52 | 7.55 | 7.6 | 7.415 | 4526925 |
| 1715121300 | 7.63 | -0.04 | -0.52 | 7.75 | 7.8 | 7.6 | 3927056 |
| 1715034900 | 7.67 | -0.06 | -0.78 | 7.79 | 7.9 | 7.65 | 3529160 |
| 1714775700 | 7.73 | 0.23 | 3.07 | 7.7 | 7.845 | 7.65 | 5425533 |
| 1714689300 | 7.5 | 0.2 | 2.74 | 7.41 | 7.57 | 7.31 | 4545729 |
| 1714602900 | 7.3 | 0.29 | 4.14 | 7.04 | 7.43 | 7.04 | 8352561 |
| 1714516500 | 7.01 | -0.11 | -1.54 | 7.03 | 7.115 | 6.9695 | 6025269 |
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
