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 | -0.39 | -5.13833992095 | 7.59 | 7.689 | 7.105 | 257632 | 7.37668156 | CS |
| 4 | -1.56 | -17.8082191781 | 8.76 | 8.89 | 7.105 | 252243 | 7.83718286 | CS |
| 12 | -0.44 | -5.75916230366 | 7.64 | 9.78 | 7.105 | 380917 | 8.53377171 | CS |
| 26 | -0.43 | -5.63564875491 | 7.63 | 9.78 | 6.115 | 370196 | 7.81553424 | CS |
| 52 | 1.44 | 25 | 5.76 | 9.78 | 5.405 | 384037 | 7.77117279 | CS |
| 156 | -8.82 | -55.0561797753 | 16.02 | 16.28 | 4.745 | 353106 | 9.26542398 | CS |
| 260 | -2.3 | -24.2105263158 | 9.5 | 16.28 | 4.745 | 387290 | 9.93962674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 7.14 | -0.05 | -0.70 | 7.24 | 7.26 | 7.105 | 217235 |
| 1714084500 | 7.19 | -0.25 | -3.36 | 7.34 | 7.36 | 7.13 | 286538 |
| 1713998100 | 7.44 | -0.19 | -2.49 | 7.59 | 7.61 | 7.37 | 231038 |
| 1713911700 | 7.63 | 0.24 | 3.25 | 7.45 | 7.689 | 7.42 | 348750 |
| 1713825300 | 7.39 | -0.06 | -0.81 | 7.59 | 7.59 | 7.36 | 200638 |
| 1713566100 | 7.45 | 0.07 | 0.95 | 7.35 | 7.46 | 7.32 | 275158 |
| 1713479700 | 7.38 | -0.06 | -0.81 | 7.51 | 7.51 | 7.31 | 329043 |
| 1713393300 | 7.44 | -0.12 | -1.59 | 7.6 | 7.73 | 7.35 | 362447 |
| 1713306900 | 7.56 | -0.17 | -2.20 | 7.63 | 7.705 | 7.54 | 222423 |
| 1713220500 | 7.73 | -0.22 | -2.77 | 8.01 | 8.02 | 7.7 | 188926 |
| 1712961300 | 7.95 | -0.13 | -1.61 | 8.05 | 8.21 | 7.84 | 192678 |
| 1712874900 | 8.08 | 0 | 0.00 | 8.08 | 8.14 | 7.995 | 344415 |
| 1712788500 | 8.08 | -0.24 | -2.88 | 8.11 | 8.21 | 7.97 | 330887 |
| 1712702100 | 8.32 | 0.03 | 0.36 | 8.2899999 | 8.35 | 8.16 | 173012 |
| 1712615700 | 8.2899999 | -0.01 | -0.12 | 8.33 | 8.4 | 8.215 | 151701 |
| 1712356500 | 8.3 | -0.16 | -1.89 | 8.48 | 8.48 | 8.26 | 245076 |
| 1712270100 | 8.46 | -0.16 | -1.86 | 8.75 | 8.78 | 8.425 | 224745 |
| 1712183700 | 8.6199999 | 0.13 | 1.53 | 8.42 | 8.82 | 8.41 | 231426 |
| 1712097300 | 8.49 | -0.05 | -0.59 | 8.52 | 8.56 | 8.4149999 | 202897 |
| 1712010900 | 8.5399999 | -0.21 | -2.40 | 8.76 | 8.89 | 8.535 | 236627 |
| 1711665300 | 8.75 | 0.04 | 0.46 | 8.76 | 8.875 | 8.7 | 378376 |
| 1711578900 | 8.71 | 0.23 | 2.71 | 8.57 | 8.73 | 8.5 | 307957 |
| 1711492500 | 8.48 | 0.01 | 0.12 | 8.56 | 8.6237 | 8.42 | 246098 |
| 1711406100 | 8.47 | 0 | 0.00 | 8.55 | 8.71 | 8.45 | 226041 |
| 1711146900 | 8.47 | -0.07 | -0.82 | 8.57 | 8.625 | 8.31 | 410075 |
| 1711060500 | 8.5399999 | -0.15 | -1.73 | 8.65 | 8.8 | 8.53 | 292237 |
| 1710974100 | 8.69 | 0.05 | 0.58 | 8.61 | 8.74 | 8.41 | 341073 |
| 1710887700 | 8.64 | 0.18 | 2.13 | 8.45 | 8.67 | 8.4149999 | 280711 |
| 1710801300 | 8.46 | -0.16 | -1.86 | 8.63 | 8.805 | 8.45 | 352709 |
| 1710542100 | 8.6199999 | -0.01 | -0.12 | 8.52 | 8.65 | 8.4 | 1334246 |
| 1710455700 | 8.63 | -0.04 | -0.46 | 8.6 | 8.68 | 8.325 | 456759 |
| 1710369300 | 8.67 | 0.16 | 1.88 | 8.49 | 8.775 | 8.46 | 310980 |
| 1710282900 | 8.51 | 0.01 | 0.12 | 8.47 | 8.55 | 8.32 | 306807 |
| 1710196500 | 8.5 | -0.33 | -3.74 | 8.7899999 | 8.7899999 | 8.49 | 257010 |
| 1709940900 | 8.83 | -0.01 | -0.11 | 8.93 | 8.96 | 8.6649999 | 374359 |
| 1709854500 | 8.84 | -0.17 | -1.89 | 9.05 | 9.06 | 8.76 | 294333 |
| 1709768100 | 9.01 | 0.31 | 3.56 | 8.77 | 9.2899999 | 8.68 | 567478 |
| 1709681700 | 8.7 | -0.3 | -3.33 | 8.88 | 8.95 | 8.65 | 353410 |
| 1709595300 | 9 | -0.15 | -1.64 | 9.17 | 9.22 | 8.955 | 348905 |
| 1709336100 | 9.15 | 0.21 | 2.35 | 8.85 | 9.19 | 8.6733 | 592051 |
| 1709249700 | 8.94 | 0.34 | 3.95 | 8.77 | 8.99 | 8.64 | 400198 |
| 1709163300 | 8.6 | 0.09 | 1.06 | 8.47 | 8.84 | 8.45 | 467391 |
| 1709076900 | 8.51 | -0.01 | -0.12 | 8.6199999 | 8.76 | 8.5 | 293973 |
| 1708990500 | 8.52 | 0.06 | 0.71 | 8.41 | 8.56 | 8.34 | 411097 |
| 1708731300 | 8.46 | -0.1 | -1.17 | 8.56 | 8.739 | 8.41 | 345110 |
| 1708644900 | 8.56 | 0 | 0.00 | 8.5399999 | 8.77 | 8.52 | 436049 |
| 1708558500 | 8.56 | 0.02 | 0.23 | 8.5399999 | 8.66 | 8.3556 | 411856 |
| 1708472100 | 8.5399999 | -0.7 | -7.58 | 9.1 | 9.14 | 8.53 | 588440 |
| 1708126500 | 9.24 | -0.31 | -3.25 | 9.47 | 9.56 | 9.235 | 501512 |
| 1708040100 | 9.55 | 0.03 | 0.32 | 9.71 | 9.78 | 9.34 | 1212314 |
| 1707953700 | 9.52 | 1.44 | 17.82 | 9.09 | 9.63 | 8.92 | 1466702 |
| 1707867300 | 8.08 | -0.57 | -6.59 | 8.42 | 8.42 | 7.955 | 561368 |
| 1707780900 | 8.65 | 0.58 | 7.19 | 8.1 | 8.72 | 8.075 | 509018 |
| 1707521700 | 8.07 | 0.12 | 1.51 | 7.95 | 8.09 | 7.89 | 318440 |
| 1707435300 | 7.95 | 0.28 | 3.65 | 7.7 | 7.95 | 7.664 | 205784 |
| 1707348900 | 7.67 | -0.15 | -1.92 | 7.82 | 7.87 | 7.61 | 270946 |
| 1707262500 | 7.82 | 0.15 | 1.96 | 7.64 | 7.82 | 7.64 | 221847 |
| 1707176100 | 7.67 | -0.01 | -0.13 | 7.64 | 7.75 | 7.44 | 268499 |
| 1706916900 | 7.68 | -0.14 | -1.79 | 7.71 | 7.79 | 7.57 | 234424 |
| 1706830500 | 7.82 | 0.18 | 2.36 | 7.65 | 7.88 | 7.65 | 312760 |
| 1706744100 | 7.64 | -0.39 | -4.86 | 8.03 | 8.06 | 7.64 | 322305 |
| 1706657700 | 8.03 | 0.16 | 2.03 | 7.88 | 8.045 | 7.82 | 235868 |
| 1706571300 | 7.87 | 0.09 | 1.16 | 7.74 | 7.89 | 7.685 | 340652 |
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
