We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.5406162465 | 7.14 | 10.31 | 7.045 | 7298229 | 7.84641284 | CS |
| 4 | 0.9 | 14.1732283465 | 6.35 | 10.31 | 5.92 | 3730110 | 7.51695127 | CS |
| 12 | -0.45 | -5.84415584416 | 7.7 | 12.09 | 5.92 | 4053017 | 8.38030229 | CS |
| 26 | 0.31 | 4.46685878963 | 6.94 | 12.09 | 5.92 | 3423939 | 8.29640399 | CS |
| 52 | -2.74 | -27.4274274274 | 9.99 | 19.25 | 5.58 | 3033586 | 9.85285813 | CS |
| 156 | -98.46 | -93.1416138492 | 105.71 | 160.279 | 5.58 | 3100944 | 40.54387208 | CS |
| 260 | -85.24 | -92.1613147367 | 92.49 | 239.68 | 5.58 | 4196410 | 89.99191937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 7.19 | -0.01 | -0.14 | 7.13 | 7.65 | 7.07 | 2446712 |
| 1715898900 | 7.2 | -0.48 | -6.25 | 7.75 | 7.82 | 7.18 | 3100891 |
| 1715812500 | 7.68 | -0.33 | -4.12 | 7.94 | 8.19 | 7.4 | 4250616 |
| 1715726100 | 8.01 | 0.05 | 0.63 | 9.47 | 10.31 | 7.87 | 21685982 |
| 1715639700 | 7.96 | 0.81 | 11.25 | 7.25 | 8.19 | 7.2016 | 5363749 |
| 1715380500 | 7.155 | 0.13 | 1.78 | 7.14 | 7.64 | 7.045 | 2089907 |
| 1715294100 | 7.03 | -1.18 | -14.37 | 7.03 | 7.59 | 6.92 | 4055043 |
| 1715207700 | 8.21 | -0.07 | -0.85 | 8.1 | 8.4 | 7.76 | 4388365 |
| 1715121300 | 8.28 | 0.03 | 0.36 | 8.19 | 8.311 | 7.875 | 2017994 |
| 1715034900 | 8.25 | 0.02 | 0.24 | 8.2 | 8.48 | 7.84 | 4038968 |
| 1714775700 | 8.23 | 0.98 | 13.52 | 7.45 | 8.2899999 | 7.28 | 3556691 |
| 1714689300 | 7.25 | 0.46 | 6.77 | 7.12 | 7.29 | 6.865 | 2247299 |
| 1714602900 | 6.79 | 0.01 | 0.15 | 6.78 | 7.13 | 6.62 | 1877478 |
| 1714516500 | 6.78 | 0.06 | 0.89 | 6.67 | 6.93 | 6.53 | 1644173 |
| 1714430100 | 6.72 | 0.32 | 5.00 | 6.54 | 6.905 | 6.4999 | 2763684 |
| 1714170900 | 6.4 | 0.06 | 0.95 | 6.3099999 | 6.555 | 6.2 | 2213800 |
| 1714084500 | 6.34 | 0.28 | 4.62 | 6 | 6.41 | 5.92 | 2251932 |
| 1713998100 | 6.0599999 | -0.01 | -0.16 | 6.3 | 6.3 | 5.94 | 1821980 |
| 1713911700 | 6.07 | -0.09 | -1.46 | 6.2 | 6.3099999 | 6.0599999 | 2143155 |
| 1713825300 | 6.16 | -0.25 | -3.90 | 6.43 | 6.43 | 6.05 | 1795793 |
| 1713566100 | 6.41 | 0.01 | 0.16 | 6.35 | 6.4383 | 6.225 | 1319893 |
| 1713479700 | 6.4 | -0.03 | -0.47 | 6.43 | 6.51 | 6.18 | 1659942 |
| 1713393300 | 6.43 | -0.13 | -1.98 | 6.53 | 6.67 | 6.34 | 1556145 |
| 1713306900 | 6.5599999 | 0.07 | 1.08 | 6.45 | 6.59 | 6.33 | 1454815 |
| 1713220500 | 6.49 | -0.15 | -2.26 | 6.6 | 6.67 | 6.4022 | 1343981 |
| 1712961300 | 6.64 | -0.27 | -3.91 | 6.8 | 6.86 | 6.555 | 1435152 |
| 1712874900 | 6.91 | -0.14 | -1.99 | 7.25 | 7.25 | 6.88 | 1297432 |
| 1712788500 | 7.05 | -0.42 | -5.62 | 7.25 | 7.25 | 6.96 | 1940670 |
| 1712702100 | 7.47 | 0.09 | 1.22 | 7.42 | 7.6 | 7.3887 | 1429963 |
| 1712615700 | 7.38 | -0.03 | -0.40 | 7.33 | 7.55 | 7.31 | 1127187 |
| 1712356500 | 7.41 | -0.08 | -1.07 | 7.52 | 7.585 | 7.38 | 1085125 |
| 1712270100 | 7.49 | -0.08 | -1.06 | 7.62 | 7.785 | 7.42 | 1480256 |
| 1712183700 | 7.57 | -0.05 | -0.66 | 7.6 | 7.645 | 7.31 | 1281048 |
| 1712097300 | 7.62 | -0.14 | -1.80 | 7.65 | 7.815 | 7.58 | 1827614 |
| 1712010900 | 7.76 | -0.52 | -6.28 | 8.19 | 8.24 | 7.63 | 2607251 |
| 1711665300 | 8.28 | -0.01 | -0.12 | 8.43 | 8.68 | 8.22 | 2060088 |
| 1711578900 | 8.2899999 | 0.07 | 0.85 | 8.26 | 8.435 | 8.17 | 1104313 |
| 1711492500 | 8.22 | 0.29 | 3.66 | 8.05 | 8.5456 | 7.93 | 2855030 |
| 1711406100 | 7.93 | 0.03 | 0.38 | 7.82 | 8.145 | 7.8103 | 1835885 |
| 1711146900 | 7.9 | -0.2 | -2.47 | 8.13 | 8.1501 | 7.86 | 1077673 |
| 1711060500 | 8.1 | -0.09 | -1.10 | 8.27 | 8.4149999 | 8.08 | 1384414 |
| 1710974100 | 8.19 | 0.23 | 2.89 | 7.905 | 8.25 | 7.8028 | 1340631 |
| 1710887700 | 7.96 | -0.35 | -4.21 | 7.96 | 8.14 | 7.4 | 3896424 |
| 1710801300 | 8.31 | -0.19 | -2.24 | 8.5 | 8.56 | 8.06 | 2976742 |
| 1710542100 | 8.5 | 0.27 | 3.28 | 8.11 | 8.525 | 8.03 | 2623511 |
| 1710455700 | 8.23 | -0.64 | -7.22 | 8.82 | 8.82 | 8.16 | 2743614 |
| 1710369300 | 8.8699999 | 0.67 | 8.17 | 8.1 | 8.9299 | 8 | 3514619 |
| 1710282900 | 8.2 | 0.3 | 3.80 | 7.9 | 8.24 | 7.6501 | 2421977 |
| 1710196500 | 7.9 | -0.25 | -3.07 | 8.15 | 8.38 | 7.89 | 2387060 |
| 1709940900 | 8.15 | 0.17 | 2.13 | 8.07 | 8.51 | 8.01 | 2765894 |
| 1709854500 | 7.98 | -0.09 | -1.12 | 8.1 | 8.2199 | 7.83 | 2307501 |
| 1709768100 | 8.07 | -0.32 | -3.76 | 8.45 | 8.59 | 8.01 | 2920569 |
| 1709681700 | 8.385 | -0.13 | -1.47 | 8.42 | 9.09 | 8.24 | 5204941 |
| 1709595300 | 8.51 | -1.26 | -12.90 | 9.72 | 9.78 | 8.42 | 7586387 |
| 1709336100 | 9.77 | -0.92 | -8.61 | 10.82 | 11.19 | 9.75 | 9553535 |
| 1709249700 | 10.69 | 0.86 | 8.75 | 9.48 | 11.7 | 9.31 | 15766789 |
| 1709163300 | 9.83 | 2.31 | 30.72 | 11.3 | 12.09 | 9.645 | 44698429 |
| 1709076900 | 7.52 | 0.07 | 0.94 | 7.385 | 7.835 | 7.22 | 14606119 |
| 1708990500 | 7.45 | -0.36 | -4.61 | 7.77 | 8.1388 | 7.22 | 3575527 |
| 1708731300 | 7.81 | 0.23 | 3.03 | 7.7 | 7.81 | 7.375 | 2184636 |
| 1708644900 | 7.58 | 0.25 | 3.41 | 7.44 | 7.77 | 7.07 | 3360099 |
| 1708558500 | 7.33 | 0.15 | 2.09 | 7.3 | 7.57 | 6.99 | 3502122 |
| 1708472100 | 7.18 | 0.11 | 1.56 | 7 | 7.18 | 6.729 | 2258214 |
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
