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 | -0.07 | -0.905562742561 | 7.73 | 7.74 | 7.61 | 349060 | 7.67416544 | FU |
| 4 | 0.18 | 2.4064171123 | 7.48 | 7.85 | 7.22 | 374241 | 7.55894402 | FU |
| 12 | -0.34 | -4.25 | 8 | 8.15 | 6.91 | 380084 | 7.61427833 | FU |
| 26 | -0.48900012 | -6.00073767087 | 8.14900012 | 8.57 | 6.91 | 364390 | 7.88530475 | FU |
| 52 | -0.54400012 | -6.63091311608 | 8.20400012 | 8.89600013 | 6.91 | 203180 | 7.90084403 | FU |
| 156 | -0.78000013 | -9.24170755907 | 8.44000013 | 8.89600013 | 6.18400009 | 90469 | 7.73294144 | FU |
| 260 | -2.78500016 | -26.6634764704 | 10.44500016 | 14.25000021 | 5.77200009 | 67325 | 8.17674222 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 7.66 | -0.01 | -0.13 | 7.64 | 7.68 | 7.61 | 295644 |
| 1721683800 | 7.67 | -0.01 | -0.13 | 7.65 | 7.72 | 7.62 | 537882 |
| 1721424600 | 7.68 | 0.05 | 0.66 | 7.65 | 7.7 | 7.61 | 329065 |
| 1721338200 | 7.63 | -0.09 | -1.17 | 7.72 | 7.73 | 7.63 | 246663 |
| 1721251800 | 7.72 | 0.01 | 0.13 | 7.73 | 7.74 | 7.7 | 336045 |
| 1721165340 | 7.71 | 0 | 0.00 | 7.71 | 7.75 | 7.68 | 216774 |
| 1721079000 | 7.71 | -0.02 | -0.26 | 7.7 | 7.74 | 7.67 | 216066 |
| 1720819800 | 7.73 | 0.05 | 0.65 | 7.71 | 7.84 | 7.68 | 256648 |
| 1720733400 | 7.68 | -0.01 | -0.13 | 7.68 | 7.85 | 7.65 | 461850 |
| 1720647000 | 7.69 | -0.03 | -0.39 | 7.6 | 7.74 | 7.6 | 342394 |
| 1720560540 | 7.72 | -0.08 | -1.03 | 7.79 | 7.8 | 7.51 | 236475 |
| 1720474200 | 7.8 | 0.28 | 3.72 | 7.52 | 7.81 | 7.52 | 647944 |
| 1720215000 | 7.52 | 0.13 | 1.76 | 7.33 | 7.52 | 7.31 | 407160 |
| 1720128540 | 7.39 | 0.17 | 2.35 | 7.24 | 7.4 | 7.23 | 309919 |
| 1720042200 | 7.22 | -0.09 | -1.23 | 7.28 | 7.31 | 7.22 | 306376 |
| 1719955800 | 7.31 | -0.02 | -0.27 | 7.34 | 7.35 | 7.25 | 477504 |
| 1719869400 | 7.33 | -0.02 | -0.27 | 7.44 | 7.54 | 7.3 | 464274 |
| 1719610200 | 7.35 | -0.15 | -2.00 | 7.48 | 7.62 | 7.3 | 765063 |
| 1719523800 | 7.5 | 0.04 | 0.54 | 7.43 | 7.6 | 7.43 | 352046 |
| 1719437400 | 7.46 | -0.02 | -0.27 | 7.48 | 7.54 | 7.36 | 279031 |
| 1719351000 | 7.48 | 0.01 | 0.13 | 7.4 | 7.5 | 7.4 | 287793 |
| 1719264600 | 7.47 | 0.17 | 2.33 | 7.31 | 7.52 | 7.3 | 609594 |
| 1719005400 | 7.3 | -0.08 | -1.08 | 7.38 | 7.52 | 7.23 | 439761 |
| 1718918940 | 7.38 | 0.2 | 2.79 | 7.2 | 7.39 | 7.2 | 433589 |
| 1718832540 | 7.18 | -0.11 | -1.51 | 7.27 | 7.27 | 7.18 | 243893 |
| 1718746200 | 7.29 | 0.11 | 1.53 | 7.16 | 7.3 | 7.14 | 433504 |
| 1718659800 | 7.18 | 0 | 0.00 | 7.19 | 7.22 | 7.08 | 416247 |
| 1718400600 | 7.18 | 0 | 0.00 | 7.19 | 7.3 | 7.15 | 510300 |
| 1718314200 | 7.18 | -0.29 | -3.88 | 7.45 | 7.46 | 6.91 | 2276922 |
| 1718227800 | 7.47 | -0.21 | -2.73 | 7.61 | 7.65 | 7.4 | 333233 |
| 1718141400 | 7.68 | 0.01 | 0.13 | 7.68 | 7.75 | 7.63 | 314631 |
| 1718055000 | 7.67 | -0.05 | -0.65 | 7.71 | 7.75 | 7.67 | 279025 |
| 1717795800 | 7.72 | -0.01 | -0.13 | 7.73 | 7.78 | 7.69 | 291163 |
| 1717709400 | 7.73 | 0.02 | 0.26 | 7.73 | 7.83 | 7.7 | 271754 |
| 1717622940 | 7.71 | -0.07 | -0.90 | 7.8 | 7.83 | 7.69 | 234549 |
| 1717536600 | 7.78 | -0.1 | -1.27 | 7.91 | 7.94 | 7.75 | 363247 |
| 1717450200 | 7.88 | -0.12 | -1.50 | 8.02 | 8.0399999 | 7.88 | 233275 |
| 1717191000 | 8 | 0.14 | 1.78 | 7.89 | 8.08 | 7.89 | 550856 |
| 1717018140 | 7.86 | -0.13 | -1.63 | 7.95 | 7.97 | 7.85 | 213784 |
| 1716931740 | 7.99 | 0.1 | 1.27 | 7.89 | 8.01 | 7.88 | 615776 |
| 1716845340 | 7.89 | -0.09 | -1.13 | 7.98 | 8 | 7.89 | 266413 |
| 1716586200 | 7.98 | 0.03 | 0.38 | 7.96 | 8.05 | 7.95 | 282957 |
| 1716499800 | 7.95 | -0.03 | -0.38 | 7.98 | 8.09 | 7.95 | 457358 |
| 1716413340 | 7.98 | -0.06 | -0.75 | 8.02 | 8.03 | 7.89 | 263007 |
| 1716327000 | 8.0399999 | 0.12 | 1.52 | 7.88 | 8.0399999 | 7.84 | 401425 |
| 1716240600 | 7.92 | -0.08 | -1.00 | 7.96 | 7.97 | 7.85 | 365541 |
| 1715981400 | 8 | 0.14 | 1.78 | 7.75 | 8.01 | 7.75 | 328967 |
| 1715895000 | 7.86 | 0.19 | 2.48 | 7.67 | 7.86 | 7.64 | 387785 |
| 1715808600 | 7.67 | -0.07 | -0.90 | 7.75 | 7.79 | 7.65 | 273958 |
| 1715722200 | 7.74 | -0.07 | -0.90 | 7.83 | 7.86 | 7.71 | 280923 |
| 1715635800 | 7.81 | -0.25 | -3.10 | 8.0399999 | 8.05 | 7.81 | 319890 |
| 1715376600 | 8.06 | 0.09 | 1.13 | 8.01 | 8.15 | 8.01 | 196577 |
| 1715290140 | 7.97 | -0.1 | -1.24 | 8.07 | 8.1 | 7.97 | 200515 |
| 1715203800 | 8.07 | 0 | 0.00 | 8.07 | 8.09 | 8.03 | 160795 |
| 1715117400 | 8.07 | -0.05 | -0.62 | 8.1 | 8.11 | 8.0399999 | 148843 |
| 1715031000 | 8.1199999 | 0.05 | 0.62 | 8.07 | 8.1199999 | 8.03 | 255639 |
| 1714771800 | 8.07 | 0.09 | 1.13 | 7.98 | 8.09 | 7.97 | 303821 |
| 1714685400 | 7.98 | -0.02 | -0.25 | 8 | 8.03 | 7.94 | 312735 |
| 1714512600 | 8 | 0.04 | 0.50 | 7.99 | 8.1 | 7.9 | 386320 |
| 1714426200 | 7.96 | 0.07 | 0.89 | 7.91 | 8.01 | 7.8 | 304025 |
| 1714167000 | 7.89 | 0.12 | 1.54 | 7.79 | 7.94 | 7.75 | 715853 |
| 1714080540 | 7.77 | -0.06 | -0.77 | 7.83 | 7.86 | 7.7 | 365157 |
| 1713994200 | 7.83 | -0.13 | -1.63 | 7.98 | 8 | 7.77 | 301618 |
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
