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 | -0.53 | -7.0385126162 | 7.53 | 7.59 | 7 | 3207060 | 7.34221199 | CS |
| 4 | 0.84 | 13.6363636364 | 6.16 | 7.82 | 6.1 | 4022605 | 7.09362023 | CS |
| 12 | -0.26 | -3.58126721763 | 7.26 | 7.82 | 6.01 | 4221610 | 6.99314945 | CS |
| 26 | -2.02 | -22.3946784922 | 9.02 | 9.62 | 6.01 | 3921864 | 7.7428539 | CS |
| 52 | -0.35 | -4.7619047619 | 7.35 | 9.87 | 6.01 | 3981319 | 7.92818242 | CS |
| 156 | -4.68 | -40.0684931507 | 11.68 | 12.12 | 3.81 | 5190298 | 7.010903 | CS |
| 260 | -4.48 | -39.0243902439 | 11.48 | 19.22 | 3.81 | 4750566 | 8.9985789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 7.05 | -0.03 | -0.42 | 7.12 | 7.24 | 7.05 | 8162300 |
| 1721338200 | 7.08 | -0.35 | -4.71 | 7.42 | 7.42 | 7 | 4330300 |
| 1721251800 | 7.43 | -0.06 | -0.80 | 7.46 | 7.5 | 7.32 | 2922700 |
| 1721165340 | 7.49 | 0.03 | 0.40 | 7.42 | 7.59 | 7.41 | 3120700 |
| 1721079000 | 7.46 | 0.09 | 1.22 | 7.38 | 7.47 | 7.32 | 2892800 |
| 1720819800 | 7.37 | -0.23 | -3.03 | 7.53 | 7.57 | 7.34 | 2768800 |
| 1720733400 | 7.6 | 0.02 | 0.26 | 7.63 | 7.77 | 7.49 | 5278200 |
| 1720647000 | 7.58 | 0.19 | 2.57 | 7.6 | 7.82 | 7.51 | 3763600 |
| 1720560540 | 7.39 | 0.06 | 0.82 | 7.3 | 7.48 | 7.18 | 2873800 |
| 1720474200 | 7.33 | 0.07 | 0.96 | 7.21 | 7.35 | 7.16 | 4068300 |
| 1720215000 | 7.26 | -0.2 | -2.68 | 7.45 | 7.48 | 7.1 | 4718300 |
| 1720128540 | 7.46 | 0.21 | 2.90 | 7.3 | 7.54 | 7.3 | 4573500 |
| 1720042200 | 7.25 | 0.46 | 6.77 | 6.76 | 7.25 | 6.76 | 5722300 |
| 1719955800 | 6.79 | 0.16 | 2.41 | 6.65 | 6.86 | 6.63 | 3266100 |
| 1719869400 | 6.63 | -0.02 | -0.30 | 6.64 | 6.82 | 6.59 | 3516500 |
| 1719610200 | 6.65 | -0.22 | -3.20 | 6.84 | 6.95 | 6.57 | 3580300 |
| 1719523800 | 6.87 | 0.27 | 4.09 | 6.65 | 6.93 | 6.65 | 4115700 |
| 1719437400 | 6.6 | -0.29 | -4.21 | 6.87 | 6.87 | 6.6 | 3236100 |
| 1719351000 | 6.89 | 0.16 | 2.38 | 6.78 | 6.98 | 6.75 | 6043100 |
| 1719264600 | 6.73 | 0.49 | 7.85 | 6.3099999 | 6.82 | 6.3099999 | 5197700 |
| 1719005400 | 6.24 | 0.14 | 2.30 | 6.16 | 6.35 | 6.1 | 4463300 |
| 1718918940 | 6.1 | -0.03 | -0.49 | 6.17 | 6.3 | 6.08 | 5209600 |
| 1718832540 | 6.13 | 0.07 | 1.16 | 6.04 | 6.14 | 6.01 | 1771400 |
| 1718746200 | 6.0599999 | -0.14 | -2.26 | 6.22 | 6.24 | 6.03 | 3122300 |
| 1718659800 | 6.2 | -0.15 | -2.36 | 6.25 | 6.2699999 | 6.15 | 3919500 |
| 1718400600 | 6.35 | 0.17 | 2.75 | 6.19 | 6.36 | 6.13 | 3171300 |
| 1718314200 | 6.18 | -0.12 | -1.90 | 6.3099999 | 6.34 | 6.15 | 2747000 |
| 1718227800 | 6.3 | -0.28 | -4.26 | 6.61 | 6.65 | 6.2 | 5913600 |
| 1718141400 | 6.58 | 0.22 | 3.46 | 6.43 | 6.58 | 6.37 | 7457700 |
| 1718055000 | 6.36 | -0.18 | -2.75 | 6.7 | 6.7 | 6.34 | 3386100 |
| 1717795800 | 6.54 | -0.17 | -2.53 | 6.61 | 6.79 | 6.51 | 4682300 |
| 1717709400 | 6.71 | 0.07 | 1.05 | 6.66 | 6.92 | 6.5599999 | 7138900 |
| 1717622940 | 6.64 | -0.28 | -4.05 | 6.88 | 6.94 | 6.63 | 9151200 |
| 1717536600 | 6.92 | 0.03 | 0.44 | 6.89 | 6.99 | 6.82 | 2619200 |
| 1717450200 | 6.89 | 0.04 | 0.58 | 6.9 | 7.04 | 6.89 | 3675300 |
| 1717191000 | 6.85 | -0.13 | -1.86 | 6.95 | 7.04 | 6.8 | 3306000 |
| 1717018140 | 6.98 | -0.08 | -1.13 | 7.08 | 7.08 | 6.95 | 1975300 |
| 1716931740 | 7.06 | -0.1 | -1.40 | 7.2 | 7.31 | 7.06 | 1988300 |
| 1716845340 | 7.16 | 0.08 | 1.13 | 7.09 | 7.18 | 7.04 | 1734100 |
| 1716586200 | 7.08 | -0.14 | -1.94 | 7.32 | 7.32 | 7.08 | 3404100 |
| 1716499800 | 7.22 | 0.01 | 0.14 | 7.22 | 7.32 | 7.17 | 3119700 |
| 1716413340 | 7.21 | -0.23 | -3.09 | 7.39 | 7.39 | 7.2 | 3781500 |
| 1716327000 | 7.44 | 0.16 | 2.20 | 7.23 | 7.46 | 7.21 | 5117400 |
| 1716240600 | 7.28 | -0.02 | -0.27 | 7.31 | 7.31 | 7.19 | 7875700 |
| 1715981400 | 7.3 | 0.07 | 0.97 | 7.21 | 7.39 | 7.14 | 4057000 |
| 1715895000 | 7.23 | 0.05 | 0.70 | 7.25 | 7.27 | 7.12 | 6526400 |
| 1715808600 | 7.18 | -0.01 | -0.14 | 7.13 | 7.26 | 7.12 | 6286800 |
| 1715722200 | 7.19 | -0.17 | -2.31 | 7.2 | 7.29 | 7.16 | 4707400 |
| 1715635800 | 7.36 | 0.09 | 1.24 | 7.25 | 7.58 | 7.25 | 5890800 |
| 1715376600 | 7.27 | 0.11 | 1.54 | 7.35 | 7.54 | 7.25 | 4359200 |
| 1715290140 | 7.16 | -0.1 | -1.38 | 7.21 | 7.23 | 7.05 | 3076600 |
| 1715203800 | 7.26 | 0.03 | 0.41 | 7.16 | 7.28 | 7.14 | 1690600 |
| 1715117400 | 7.23 | 0.13 | 1.83 | 7.09 | 7.31 | 7.09 | 3097100 |
| 1715031000 | 7.1 | -0.32 | -4.31 | 7.35 | 7.4 | 7.04 | 5252900 |
| 1714771800 | 7.42 | 0.18 | 2.49 | 7.41 | 7.57 | 7.41 | 4749100 |
| 1714685400 | 7.24 | 0 | 0.00 | 7.37 | 7.42 | 7.24 | 3304000 |
| 1714512600 | 7.24 | -0.26 | -3.47 | 7.46 | 7.51 | 7.23 | 5829700 |
| 1714426200 | 7.5 | 0.03 | 0.40 | 7.43 | 7.54 | 7.43 | 4440600 |
| 1714167000 | 7.47 | 0.26 | 3.61 | 7.26 | 7.53 | 7.26 | 4865600 |
| 1714080540 | 7.21 | -0.15 | -2.04 | 7.36 | 7.44 | 7.13 | 5015100 |
| 1713994200 | 7.36 | -0.08 | -1.08 | 7.46 | 7.51 | 7.35 | 3878200 |
| 1713907800 | 7.44 | -0.1 | -1.33 | 7.54 | 7.65 | 7.44 | 4096500 |
| 1713821340 | 7.54 | 0.08 | 1.07 | 7.49 | 7.65 | 7.45 | 3939400 |
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
