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 | -0.47 | -5.89711417817 | 7.97 | 8.01 | 7.44 | 1567555 | 7.76555801 | CS |
| 4 | -0.71 | -8.64799025579 | 8.21 | 8.41 | 7.44 | 2122909 | 7.91411601 | CS |
| 12 | -0.89 | -10.6078665077 | 8.39 | 9.535 | 7.44 | 1864068 | 8.43781881 | CS |
| 26 | -1.6 | -17.5824175824 | 9.1 | 9.535 | 7.44 | 1596712 | 8.46454358 | CS |
| 52 | -2.6 | -25.7425742574 | 10.1 | 11.67 | 7.44 | 1455410 | 9.00419202 | CS |
| 156 | -6.95 | -48.0968858131 | 14.45 | 16.5585 | 7.44 | 1254585 | 11.01427304 | CS |
| 260 | -8.41 | -52.8598365808 | 15.91 | 17 | 3.92 | 951417 | 11.26740766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822400 | 7.44 | -0.19 | -2.49 | 7.59 | 7.61 | 7.41 | 2539554 |
| 1727736000 | 7.63 | -0.2 | -2.55 | 7.58 | 7.675942 | 7.5205 | 1522371 |
| 1727476800 | 7.83 | 0 | 0.00 | 7.94 | 7.96 | 7.8 | 1738953 |
| 1727390400 | 7.83 | 0.14 | 1.82 | 7.8 | 7.88 | 7.75 | 1122208 |
| 1727304000 | 7.69 | -0.27 | -3.39 | 7.95 | 7.96 | 7.69 | 2406146 |
| 1727217600 | 7.96 | 0.02 | 0.25 | 7.97 | 8.01 | 7.9 | 1048098 |
| 1727131200 | 7.94 | -0.03 | -0.38 | 8 | 8.09 | 7.91 | 1701535 |
| 1726872000 | 7.97 | -0.38 | -4.55 | 8.27 | 8.31 | 7.94 | 6713329 |
| 1726785600 | 8.35 | 0.3 | 3.73 | 8.2 | 8.41 | 8.14 | 3081872 |
| 1726699200 | 8.05 | 0.07 | 0.88 | 8.01 | 8.215 | 7.96 | 2348070 |
| 1726612800 | 7.98 | 0.23 | 2.97 | 7.83 | 8.05 | 7.8201 | 2656104 |
| 1726526400 | 7.75 | 0.04 | 0.52 | 7.62 | 7.7983 | 7.518 | 2663113 |
| 1726267200 | 7.71 | 0.08 | 1.05 | 7.71 | 7.73 | 7.5445 | 2063214 |
| 1726180800 | 7.63 | -0.16 | -2.05 | 7.81 | 7.87 | 7.59 | 2685751 |
| 1726094400 | 7.79 | -0.05 | -0.64 | 7.82 | 7.86 | 7.655 | 1216285 |
| 1726008000 | 7.84 | -0.04 | -0.51 | 7.86 | 7.91 | 7.75 | 1310216 |
| 1725921600 | 7.88 | -0.05 | -0.63 | 7.92 | 7.95 | 7.87 | 1576692 |
| 1725662400 | 7.93 | -0.18 | -2.22 | 8.14 | 8.14 | 7.8901 | 2254045 |
| 1725576000 | 8.11 | 0.1 | 1.25 | 8.07 | 8.145 | 8.015 | 1174897 |
| 1725489600 | 8.01 | -0.16 | -1.96 | 8.14 | 8.185 | 7.975 | 1547349 |
| 1725403200 | 8.17 | -0.12 | -1.45 | 8.21 | 8.24 | 8.07 | 1627930 |
| 1725057600 | 8.2899999 | 0.03 | 0.36 | 8.3 | 8.315 | 8.2 | 1283988 |
| 1724971200 | 8.26 | 0.08 | 0.98 | 8.23 | 8.3 | 8.095 | 1984662 |
| 1724884800 | 8.18 | -0.16 | -1.92 | 8.35 | 8.4 | 8.17 | 1971814 |
| 1724798400 | 8.34 | -0.11 | -1.30 | 8.41 | 8.435 | 8.34 | 1185992 |
| 1724712000 | 8.45 | 0.01 | 0.12 | 8.5 | 8.64 | 8.43 | 2172345 |
| 1724452800 | 8.44 | 0.04 | 0.48 | 8.44 | 8.5 | 8.355 | 3188226 |
| 1724366400 | 8.4 | -0.13 | -1.52 | 8.56 | 8.57 | 8.34 | 2731640 |
| 1724280000 | 8.53 | 0.08 | 0.95 | 8.49 | 8.56 | 8.45 | 1523957 |
| 1724193600 | 8.45 | -0.09 | -1.05 | 8.51 | 8.52 | 8.405 | 1276927 |
| 1724107200 | 8.5399999 | 0.12 | 1.43 | 8.46 | 8.59 | 8.46 | 860940 |
| 1723848000 | 8.42 | 0.01 | 0.12 | 8.4 | 8.4968 | 8.39 | 892458 |
| 1723761600 | 8.41 | 0.06 | 0.72 | 8.47 | 8.49 | 8.325 | 1110457 |
| 1723675200 | 8.35 | 0.01 | 0.12 | 8.39 | 8.44 | 8.15 | 3001096 |
| 1723588800 | 8.34 | -0.04 | -0.48 | 8.39 | 8.435 | 8.13 | 3566451 |
| 1723502400 | 8.38 | -0.35 | -4.01 | 8.66 | 8.73 | 8.33 | 2092961 |
| 1723243200 | 8.73 | -0.07 | -0.80 | 8.8 | 8.875 | 8.67 | 1325536 |
| 1723156800 | 8.8 | 0.05 | 0.57 | 8.68 | 8.89 | 8.49 | 1617717 |
| 1723070400 | 8.75 | -0.04 | -0.46 | 8.89 | 9.015 | 8.74 | 1217206 |
| 1722984000 | 8.7899999 | 0.12 | 1.38 | 8.65 | 8.8699999 | 8.52 | 1932326 |
| 1722897600 | 8.67 | -0.35 | -3.88 | 8.65 | 8.85 | 8.44 | 1741480 |
| 1722638400 | 9.02 | -0.1 | -1.10 | 8.95 | 9.09 | 8.83 | 1529049 |
| 1722552000 | 9.1199999 | -0.16 | -1.72 | 9.3 | 9.32 | 9.012 | 1206989 |
| 1722465600 | 9.28 | -0.15 | -1.59 | 9.48 | 9.53 | 9.27 | 1798157 |
| 1722379200 | 9.43 | 0.15 | 1.62 | 9.34 | 9.47 | 9.33 | 1157212 |
| 1722292800 | 9.28 | -0.04 | -0.43 | 9.31 | 9.395 | 9.2 | 951132 |
| 1722033600 | 9.32 | 0.19 | 2.08 | 9.3 | 9.32 | 9.19 | 1058624 |
| 1721947200 | 9.13 | 0.13 | 1.44 | 9.01 | 9.22 | 8.98 | 1470495 |
| 1721860800 | 9 | -0.3 | -3.23 | 9.23 | 9.295 | 9 | 1623968 |
| 1721774400 | 9.3 | 0.07 | 0.76 | 9.19 | 9.425 | 9.19 | 1952895 |
| 1721688000 | 9.23 | -0.13 | -1.39 | 9.35 | 9.36 | 9.13 | 1594120 |
| 1721428800 | 9.36 | -0.02 | -0.21 | 9.35 | 9.465 | 9.28 | 1645265 |
| 1721342400 | 9.38 | -0.02 | -0.21 | 9.32 | 9.535 | 9.3 | 1940993 |
| 1721256000 | 9.4 | 0.14 | 1.51 | 9.18 | 9.455 | 9.18 | 1735421 |
| 1721169600 | 9.26 | 0.29 | 3.23 | 9.03 | 9.28 | 9.015 | 1319141 |
| 1721083200 | 8.97 | 0.05 | 0.56 | 8.94 | 9.06 | 8.875 | 2147919 |
| 1720824000 | 8.92 | -0.16 | -1.76 | 9.15 | 9.215 | 8.78 | 2914824 |
| 1720737600 | 9.08 | 0.41 | 4.73 | 8.81 | 9.1 | 8.75 | 2327305 |
| 1720651200 | 8.67 | 0.16 | 1.88 | 8.55 | 8.69 | 8.5 | 1627612 |
| 1720564800 | 8.51 | 0.1 | 1.19 | 8.39 | 8.52 | 8.32 | 842505 |
| 1720478400 | 8.41 | 0.11 | 1.33 | 8.35 | 8.43 | 8.3317 | 827128 |
| 1720219200 | 8.3 | -0.05 | -0.60 | 8.3 | 8.42 | 8.2899999 | 1368416 |
| 1720040640 | 8.35 | 0.07 | 0.85 | 8.3 | 8.42 | 8.285 | 897422 |
| 1719960000 | 8.28 | 0.17 | 2.10 | 8.1199999 | 8.32 | 8.1005 | 1142417 |
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
