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 | -0.31 | -4.01034928849 | 7.73 | 8.16 | 7.4 | 250751 | 7.74479074 | CS |
| 4 | 0.05 | 0.67842605156 | 7.37 | 8.615 | 7.11 | 252877 | 7.84687079 | CS |
| 12 | -0.93 | -11.1377245509 | 8.35 | 9.56 | 6.35 | 273407 | 7.81491105 | CS |
| 26 | -0.96 | -11.4558472554 | 8.38 | 11.53 | 6.35 | 307726 | 8.85220136 | CS |
| 52 | -3.47 | -31.8640955005 | 10.89 | 12.13 | 5.47 | 330746 | 8.78896213 | CS |
| 156 | -9.87 | -57.0850202429 | 17.29 | 19.13 | 5.47 | 315585 | 10.65232529 | CS |
| 260 | -9.06 | -54.9757281553 | 16.48 | 21.91 | 3.01 | 334975 | 11.24649936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717713300 | 7.57 | -0.49 | -6.08 | 7.96 | 8.16 | 7.56 | 184294 |
| 1717626900 | 8.06 | 0.26 | 3.27 | 7.81 | 8.06 | 7.74 | 195305 |
| 1717540500 | 7.805 | 0.18 | 2.29 | 7.61 | 7.85 | 7.5401 | 281092 |
| 1717454100 | 7.63 | -0.11 | -1.42 | 7.78 | 7.81 | 7.49 | 394838 |
| 1717194900 | 7.74 | 0.08 | 1.04 | 7.73 | 7.86 | 7.52 | 198228 |
| 1717108500 | 7.66 | -0.1 | -1.29 | 7.77 | 7.89 | 7.6102 | 192857 |
| 1717022100 | 7.76 | -0.15 | -1.90 | 7.72 | 7.94 | 7.6741 | 279342 |
| 1716935700 | 7.91 | -0.23 | -2.83 | 8.28 | 8.28 | 7.84 | 154597 |
| 1716590100 | 8.14 | 0.05 | 0.62 | 8.09 | 8.23 | 8.0203 | 228763 |
| 1716503700 | 8.09 | -0.37 | -4.37 | 8.42 | 8.48 | 7.895 | 416995 |
| 1716417300 | 8.46 | 0.42 | 5.22 | 8.25 | 8.615 | 8.23 | 691592 |
| 1716330900 | 8.0399999 | 0.29 | 3.74 | 7.71 | 8.085 | 7.59 | 188958 |
| 1716244500 | 7.75 | 0.25 | 3.33 | 7.48 | 7.8 | 7.4689 | 149893 |
| 1715985300 | 7.5 | -0.07 | -0.92 | 7.59 | 7.63 | 7.4 | 223023 |
| 1715898900 | 7.57 | 0.17 | 2.30 | 7.38 | 7.65 | 7.22 | 271066 |
| 1715812500 | 7.4 | -0.14 | -1.86 | 7.58 | 7.7139 | 7.34 | 205193 |
| 1715726100 | 7.54 | -0.12 | -1.57 | 7.81 | 7.94 | 7.53 | 193137 |
| 1715639700 | 7.66 | 0.39 | 5.36 | 7.3 | 7.68 | 7.28 | 185970 |
| 1715380500 | 7.27 | -0.08 | -1.09 | 7.37 | 7.39 | 7.11 | 169524 |
| 1715294100 | 7.35 | 0.15 | 2.08 | 7.19 | 7.39 | 7.16 | 200499 |
| 1715207700 | 7.2 | -0.01 | -0.14 | 7.15 | 7.25 | 7.04 | 150086 |
| 1715121300 | 7.21 | -0.18 | -2.44 | 7.38 | 7.55 | 7.155 | 241186 |
| 1715034900 | 7.39 | 0.05 | 0.75 | 7.34 | 7.47 | 7.28 | 377903 |
| 1714775700 | 7.335 | -0.21 | -2.72 | 7.73 | 7.855 | 7.32 | 243408 |
| 1714689300 | 7.54 | 0.14 | 1.89 | 7.6 | 7.72 | 7.42 | 269073 |
| 1714602900 | 7.4 | 0.06 | 0.82 | 7.32 | 7.72 | 7.12 | 386452 |
| 1714516500 | 7.34 | 0.04 | 0.55 | 7.3 | 7.42 | 6.35 | 1162337 |
| 1714430100 | 7.3 | 0.01 | 0.14 | 7.33 | 7.41 | 7.25 | 458012 |
| 1714170900 | 7.29 | -0.04 | -0.55 | 7.36 | 7.47 | 7.17 | 223353 |
| 1714084500 | 7.33 | -0.32 | -4.18 | 7.5 | 7.68 | 7.21 | 414342 |
| 1713998100 | 7.65 | 0.3 | 4.08 | 7.35 | 7.65 | 7.34 | 371267 |
| 1713911700 | 7.35 | 0.1 | 1.38 | 7.44 | 7.9225 | 7.225 | 687541 |
| 1713825300 | 7.25 | 0.03 | 0.42 | 7.3 | 7.52 | 7.13 | 243211 |
| 1713566100 | 7.22 | -0.13 | -1.77 | 7.43 | 7.62 | 7.16 | 322503 |
| 1713479700 | 7.35 | 0.4 | 5.76 | 6.94 | 7.57 | 6.882 | 337773 |
| 1713393300 | 6.95 | -0.33 | -4.53 | 7.34 | 7.41 | 6.94 | 204489 |
| 1713306900 | 7.28 | -0.19 | -2.54 | 7.47 | 7.55 | 7.26 | 237604 |
| 1713220500 | 7.47 | -0.33 | -4.23 | 7.8 | 7.87 | 7.47 | 213245 |
| 1712961300 | 7.8 | -0.15 | -1.89 | 7.95 | 7.95 | 7.55 | 285827 |
| 1712874900 | 7.95 | 0.09 | 1.15 | 7.93 | 8.05 | 7.67 | 293487 |
| 1712788500 | 7.86 | -0.21 | -2.60 | 7.74 | 7.96 | 7.68 | 259009 |
| 1712702100 | 8.07 | -0.17 | -2.06 | 8.2899999 | 8.33 | 7.968 | 159978 |
| 1712615700 | 8.24 | -0.2 | -2.37 | 8.44 | 8.52 | 8.13 | 155325 |
| 1712356500 | 8.44 | 0.17 | 2.06 | 8.21 | 8.545 | 7.9856 | 295562 |
| 1712270100 | 8.27 | -0.09 | -1.08 | 8.52 | 8.6163 | 8.26 | 147786 |
| 1712183700 | 8.36 | 0.13 | 1.58 | 8.17 | 8.3699999 | 8.135 | 221530 |
| 1712097300 | 8.23 | -0.79 | -8.76 | 8.78 | 8.78 | 8.17 | 367888 |
| 1712010900 | 9.02 | -0.31 | -3.32 | 9.35 | 9.39 | 9 | 155254 |
| 1711665300 | 9.33 | 0.08 | 0.86 | 9.26 | 9.38 | 9.23 | 142922 |
| 1711578900 | 9.25 | 0.15 | 1.65 | 9.21 | 9.31 | 8.92 | 146771 |
| 1711492500 | 9.1 | 0 | 0.00 | 9.1199999 | 9.36 | 9.05 | 131245 |
| 1711406100 | 9.1 | -0.25 | -2.67 | 9.35 | 9.56 | 9.07 | 142724 |
| 1711146900 | 9.35 | -0.05 | -0.53 | 9.46 | 9.46 | 9.08 | 203700 |
| 1711060500 | 9.4 | 0.58 | 6.58 | 8.81 | 9.48 | 8.7 | 280204 |
| 1710974100 | 8.82 | 0.12 | 1.38 | 8.7 | 8.91 | 8.5 | 153553 |
| 1710887700 | 8.7 | 0.26 | 3.08 | 8.43 | 8.7899999 | 8.43 | 206922 |
| 1710801300 | 8.44 | 0.12 | 1.44 | 8.39 | 8.5 | 8.24 | 148921 |
| 1710542100 | 8.32 | -0.1 | -1.19 | 8.35 | 8.77 | 8.21 | 410030 |
| 1710455700 | 8.42 | 0.15 | 1.81 | 8.27 | 8.44 | 8.03 | 259827 |
| 1710369300 | 8.27 | -0.17 | -2.01 | 8.42 | 8.68 | 8.22 | 194236 |
| 1710282900 | 8.44 | 0.16 | 1.93 | 8.28 | 8.5198 | 8.19 | 183922 |
| 1710196500 | 8.28 | -0.19 | -2.24 | 8.43 | 8.51 | 8.18 | 239552 |
| 1709940900 | 8.47 | -0.06 | -0.70 | 8.6199999 | 8.73 | 8.3699999 | 197834 |
| 1709854500 | 8.53 | -0.03 | -0.35 | 8.65 | 8.88 | 8.5 | 216339 |
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
