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 | 0.145 | 1.82389937107 | 7.95 | 8.11 | 7.95 | 27250 | 8.05932411 | CS |
| 4 | 0.045 | 0.55900621118 | 8.05 | 8.11 | 7.8601 | 30742 | 8.01885238 | CS |
| 12 | 0.295 | 3.78205128205 | 7.8 | 8.11 | 7.55 | 35519 | 7.93385136 | CS |
| 26 | -0.125 | -1.52068126521 | 8.22 | 8.41 | 7.51 | 35528 | 8.01002895 | CS |
| 52 | 0.455 | 5.9554973822 | 7.64 | 8.41 | 7.08 | 41682 | 7.77962977 | CS |
| 156 | -1.015 | -11.1416026345 | 9.11 | 9.97 | 5.83 | 37999 | 7.54265633 | CS |
| 260 | 1.585 | 24.3471582181 | 6.51 | 11.56 | 5.83 | 40612 | 8.45496639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 8.08 | -0.03 | -0.37 | 8.06 | 8.11 | 8.06 | 37824 |
| 1742596800 | 8.11 | 0.04 | 0.50 | 8.08 | 8.11 | 8.03 | 34307 |
| 1742510400 | 8.07 | 0.08 | 1.00 | 7.97 | 8.08 | 7.97 | 20392 |
| 1742424000 | 7.99 | -0.02 | -0.25 | 8.0399999 | 8.0647 | 7.9826 | 16077 |
| 1742337600 | 8.01 | 0.08 | 1.01 | 7.95 | 8.0399999 | 7.95 | 30249 |
| 1742251200 | 7.93 | -0.03 | -0.31 | 7.92 | 7.96 | 7.91 | 35464 |
| 1741992000 | 7.955 | 0.06 | 0.75 | 7.9 | 7.99 | 7.8601 | 28748 |
| 1741905600 | 7.896 | -0.1 | -1.30 | 7.9 | 7.9333 | 7.88 | 27139 |
| 1741819200 | 8 | -0.03 | -0.37 | 8.07 | 8.07 | 7.963 | 15806 |
| 1741732800 | 8.03 | 0.09 | 1.13 | 7.94 | 8.08 | 7.94 | 46708 |
| 1741646400 | 7.94 | -0.17 | -2.05 | 8.03 | 8.0399999 | 7.94 | 71691 |
| 1741390800 | 8.106 | 0.05 | 0.57 | 8.09 | 8.11 | 8.06 | 21750 |
| 1741304400 | 8.06 | -0.01 | -0.12 | 8.09 | 8.1 | 8.0268 | 16201 |
| 1741218000 | 8.07 | 0.01 | 0.12 | 8.02 | 8.07 | 8 | 11465 |
| 1741131600 | 8.06 | 0.04 | 0.50 | 8 | 8.1 | 7.98 | 32853 |
| 1741045200 | 8.02 | -0.02 | -0.25 | 8.0399999 | 8.08 | 8.02 | 44045 |
| 1740786000 | 8.0399999 | 0.04 | 0.50 | 8.07 | 8.07 | 8.02 | 26143 |
| 1740699600 | 8 | -0.07 | -0.82 | 8.08 | 8.08 | 7.99 | 24377 |
| 1740613200 | 8.066 | 0 | 0.00 | 8.07 | 8.07 | 7.98 | 36745 |
| 1740526800 | 8.066 | 0.05 | 0.57 | 8.05 | 8.07 | 7.96 | 39452 |
| 1740440400 | 8.02 | 0.01 | 0.12 | 8.01 | 8.03 | 7.95 | 47803 |
| 1740181200 | 8.0104 | -0.02 | -0.24 | 8.03 | 8.03 | 7.978 | 32499 |
| 1740094800 | 8.03 | 0.04 | 0.50 | 7.98 | 8.03 | 7.98 | 44132 |
| 1740008400 | 7.99 | 0.01 | 0.13 | 8.02 | 8.02 | 7.98 | 44798 |
| 1739922000 | 7.98 | 0 | 0.05 | 7.94 | 8.02 | 7.94 | 45330 |
| 1739576400 | 7.976 | 0.08 | 0.96 | 7.94 | 7.9955 | 7.91 | 50894 |
| 1739490000 | 7.9 | -0.08 | -1.00 | 7.89 | 7.94 | 7.8751 | 23985 |
| 1739403600 | 7.98 | -0 | -0.05 | 8.01 | 8.01 | 7.95 | 11150 |
| 1739317200 | 7.9839 | 0.01 | 0.17 | 7.98 | 8.02 | 7.98 | 41262 |
| 1739230800 | 7.97 | -0.01 | -0.13 | 7.96 | 8.03 | 7.96 | 42718 |
| 1738971600 | 7.98 | -0.01 | -0.13 | 7.94 | 8.03 | 7.94 | 18986 |
| 1738885200 | 7.99 | 0.02 | 0.19 | 7.98 | 8.0399999 | 7.98 | 41667 |
| 1738798800 | 7.975 | 0.03 | 0.44 | 7.95 | 8 | 7.9 | 48326 |
| 1738712400 | 7.94 | -0.03 | -0.38 | 8.01 | 8.01 | 7.93 | 24260 |
| 1738626000 | 7.97 | -0.05 | -0.62 | 7.95 | 8.0099 | 7.9 | 38504 |
| 1738366800 | 8.02 | 0.07 | 0.88 | 7.92 | 8.0399999 | 7.92 | 29828 |
| 1738280400 | 7.95 | -0.02 | -0.25 | 7.97 | 7.985 | 7.91 | 29523 |
| 1738194000 | 7.97 | 0.05 | 0.63 | 7.92 | 7.9814 | 7.89 | 14786 |
| 1738107600 | 7.92 | 0.01 | 0.13 | 7.92 | 7.955 | 7.9 | 18547 |
| 1738021200 | 7.91 | -0.03 | -0.38 | 7.99 | 7.99 | 7.86 | 33426 |
| 1737762000 | 7.94 | -0.05 | -0.63 | 7.92 | 7.94 | 7.8885 | 12257 |
| 1737675600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1737589200 | 7.99 | 0.07 | 0.89 | 7.93 | 7.99 | 7.88 | 28628 |
| 1737502800 | 7.9199 | 0.1 | 1.28 | 7.82 | 7.95 | 7.7915 | 36779 |
| 1737157200 | 7.82 | 0.01 | 0.13 | 7.82 | 7.88 | 7.73 | 24842 |
| 1737070800 | 7.81 | 0.13 | 1.69 | 7.71 | 7.81 | 7.6746 | 31557 |
| 1736984400 | 7.6802 | -0.04 | -0.52 | 7.8 | 7.8 | 7.55 | 48646 |
| 1736898000 | 7.72 | -0.04 | -0.52 | 7.7 | 7.73 | 7.65 | 39613 |
| 1736811600 | 7.76 | -0.01 | -0.13 | 7.73 | 7.763 | 7.69 | 30228 |
| 1736552400 | 7.77 | -0.04 | -0.51 | 7.69 | 7.91 | 7.69 | 71484 |
| 1736379600 | 7.81 | -0.01 | -0.13 | 7.68 | 7.8299 | 7.66 | 52936 |
| 1736293200 | 7.82 | -0.04 | -0.51 | 7.8 | 7.9 | 7.6511 | 92157 |
| 1736206800 | 7.86 | 0.07 | 0.90 | 7.8263 | 7.9 | 7.8 | 64661 |
| 1735947600 | 7.79 | 0.01 | 0.13 | 7.7965 | 7.83 | 7.7248 | 67779 |
| 1735861200 | 7.78 | 0 | 0.00 | 7.8 | 7.8699 | 7.71 | 21063 |
| 1735688400 | 7.78 | -0.06 | -0.77 | 7.8 | 7.8515 | 7.74 | 13472 |
| 1735602000 | 7.84 | 0.08 | 1.03 | 7.8 | 7.89 | 7.75 | 38623 |
| 1735342800 | 7.76 | -0.05 | -0.64 | 7.78 | 7.79 | 7.717735 | 9779 |
| 1735256400 | 7.81 | 0.06 | 0.77 | 7.75 | 7.8721 | 7.6872 | 20111 |
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
