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 | 0.89 | 12.2928176796 | 7.24 | 8.19 | 7.2 | 381748 | 7.80711803 | CS |
| 4 | 1.17 | 16.8103448276 | 6.96 | 8.19 | 6.65 | 239506 | 7.26057459 | CS |
| 12 | 0.35 | 4.49871465296 | 7.78 | 8.19 | 6.63 | 242720 | 7.14306096 | CS |
| 26 | 2.03 | 33.2786885246 | 6.1 | 8.75 | 6.03 | 274052 | 7.33768453 | CS |
| 52 | 1.63 | 25.0769230769 | 6.5 | 8.75 | 4.32 | 269195 | 6.50082255 | CS |
| 156 | -2.85 | -25.956284153 | 10.98 | 11.75 | 4.32 | 254198 | 8.41994676 | CS |
| 260 | -3.22 | -28.3700440529 | 11.35 | 13.18 | 4.32 | 236758 | 9.08958639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720129200 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1720042800 | 8.03 | 0.14 | 1.77 | 7.91 | 8.06 | 7.79 | 278791 |
| 1719956400 | 7.89 | 0.05 | 0.64 | 7.85 | 7.95 | 7.7 | 361734 |
| 1719610800 | 7.84 | 0.3 | 3.98 | 7.56 | 7.84 | 7.53 | 482242 |
| 1719524400 | 7.54 | 0.32 | 4.43 | 7.24 | 7.59 | 7.2 | 404225 |
| 1719438000 | 7.22 | -0.02 | -0.28 | 7.23 | 7.24 | 7.14 | 114408 |
| 1719351600 | 7.24 | 0.05 | 0.70 | 7.17 | 7.26 | 7.08 | 192692 |
| 1719265200 | 7.19 | -0.05 | -0.69 | 7.22 | 7.3 | 7.08 | 340178 |
| 1719006000 | 7.24 | 0.47 | 6.94 | 6.76 | 7.28 | 6.73 | 620407 |
| 1718919600 | 6.77 | -0.04 | -0.59 | 6.8 | 6.82 | 6.74 | 102744 |
| 1718833200 | 6.81 | 0.02 | 0.29 | 6.7 | 6.91 | 6.7 | 96394 |
| 1718746800 | 6.79 | -0.01 | -0.15 | 6.78 | 6.81 | 6.72 | 85360 |
| 1718660400 | 6.8 | 0.01 | 0.15 | 6.77 | 6.8 | 6.68 | 121124 |
| 1718401200 | 6.79 | -0.01 | -0.15 | 6.72 | 6.8 | 6.69 | 208661 |
| 1718314800 | 6.8 | -0.1 | -1.45 | 6.92 | 6.92 | 6.71 | 190926 |
| 1718228400 | 6.9 | 0.13 | 1.92 | 6.85 | 6.95 | 6.76 | 168947 |
| 1718142000 | 6.77 | -0.05 | -0.73 | 6.75 | 6.79 | 6.65 | 275563 |
| 1718055600 | 6.82 | 0 | 0.00 | 6.77 | 6.82 | 6.77 | 202061 |
| 1717796400 | 6.82 | -0.03 | -0.44 | 6.85 | 6.88 | 6.78 | 108819 |
| 1717710000 | 6.85 | -0.14 | -2.00 | 6.96 | 6.96 | 6.84 | 195343 |
| 1717623600 | 6.99 | 0.13 | 1.90 | 6.89 | 7.01 | 6.86 | 141259 |
| 1717537200 | 6.86 | -0.1 | -1.44 | 6.92 | 6.93 | 6.84 | 89754 |
| 1717450800 | 6.96 | -0.02 | -0.29 | 6.94 | 6.97 | 6.91 | 93819 |
| 1717191600 | 6.98 | 0.14 | 2.05 | 6.86 | 6.99 | 6.86 | 197471 |
| 1717105200 | 6.84 | 0.04 | 0.59 | 6.83 | 6.92 | 6.83 | 100868 |
| 1717018800 | 6.8 | -0.15 | -2.16 | 6.9 | 6.9 | 6.8 | 206932 |
| 1716932400 | 6.95 | -0.09 | -1.28 | 7 | 7.07 | 6.92 | 133805 |
| 1716846000 | 7.04 | -0.02 | -0.28 | 7.05 | 7.09 | 6.99 | 93557 |
| 1716586800 | 7.06 | 0.14 | 2.02 | 6.93 | 7.09 | 6.92 | 233901 |
| 1716500400 | 6.92 | 0.05 | 0.73 | 6.9 | 6.94 | 6.85 | 113517 |
| 1716414000 | 6.87 | -0.08 | -1.15 | 6.94 | 7.01 | 6.84 | 238870 |
| 1716327600 | 6.95 | 0.01 | 0.14 | 7 | 7.04 | 6.91 | 200604 |
| 1715982000 | 6.94 | -0.06 | -0.86 | 7 | 7.03 | 6.9 | 251730 |
| 1715895600 | 7 | -0.3 | -4.11 | 7.08 | 7.14 | 6.94 | 316744 |
| 1715809200 | 7.3 | -0.08 | -1.08 | 7.39 | 7.39 | 7.24 | 304616 |
| 1715722800 | 7.38 | 0.21 | 2.93 | 7.3 | 7.39 | 7.16 | 433007 |
| 1715636400 | 7.17 | 0.09 | 1.27 | 7.11 | 7.23 | 7.05 | 289907 |
| 1715377200 | 7.08 | -0.06 | -0.84 | 7.14 | 7.19 | 7.01 | 358226 |
| 1715290800 | 7.14 | -0.05 | -0.70 | 7.22 | 7.32 | 7.07 | 288361 |
| 1715204400 | 7.19 | 0.26 | 3.75 | 7.18 | 7.25 | 6.95 | 316076 |
| 1715118000 | 6.93 | -0.19 | -2.67 | 7.12 | 7.12 | 6.92 | 250315 |
| 1715031600 | 7.12 | 0.17 | 2.45 | 6.98 | 7.12 | 6.98 | 218918 |
| 1714772400 | 6.95 | 0.22 | 3.27 | 6.83 | 6.98 | 6.79 | 166944 |
| 1714686000 | 6.73 | -0.02 | -0.30 | 6.8 | 6.84 | 6.69 | 243950 |
| 1714599600 | 6.75 | -0.11 | -1.60 | 6.87 | 6.87 | 6.72 | 320399 |
| 1714513200 | 6.86 | -0.16 | -2.28 | 6.95 | 6.97 | 6.82 | 241256 |
| 1714426800 | 7.02 | 0 | 0.00 | 7.02 | 7.13 | 6.96 | 275632 |
| 1714167600 | 7.02 | 0.04 | 0.57 | 6.98 | 7.02 | 6.92 | 224515 |
| 1714081200 | 6.98 | 0.16 | 2.35 | 6.7 | 7.18 | 6.63 | 417251 |
| 1713994800 | 6.82 | -0.78 | -10.26 | 7.52 | 7.57 | 6.79 | 968471 |
| 1713908400 | 7.6 | 0.17 | 2.29 | 7.43 | 7.62 | 7.4 | 114025 |
| 1713822000 | 7.43 | 0.1 | 1.36 | 7.36 | 7.47 | 7.36 | 101849 |
| 1713562800 | 7.33 | 0.03 | 0.41 | 7.3 | 7.44 | 7.28 | 164391 |
| 1713476400 | 7.3 | -0.08 | -1.08 | 7.45 | 7.46 | 7.27 | 264605 |
| 1713390000 | 7.38 | -0.04 | -0.54 | 7.38 | 7.57 | 7.38 | 192701 |
| 1713303600 | 7.42 | -0.06 | -0.80 | 7.43 | 7.56 | 7.3 | 309577 |
| 1713217200 | 7.48 | -0.18 | -2.35 | 7.65 | 7.75 | 7.42 | 223127 |
| 1712958000 | 7.66 | -0.11 | -1.42 | 7.74 | 7.78 | 7.63 | 193216 |
| 1712871600 | 7.77 | 0.02 | 0.26 | 7.78 | 7.82 | 7.7 | 214745 |
| 1712785200 | 7.75 | -0.13 | -1.65 | 7.8 | 7.84 | 7.61 | 217019 |
| 1712698800 | 7.88 | -0.01 | -0.13 | 7.95 | 7.95 | 7.82 | 159196 |
| 1712612400 | 7.89 | -0.06 | -0.75 | 7.98 | 8.01 | 7.84 | 252127 |
| 1712353200 | 7.95 | 0.06 | 0.76 | 7.82 | 7.95 | 7.82 | 346266 |
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
