We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.28 | -3.78378378378 | 7.4 | 7.435 | 6.81 | 4327851 | 7.00325885 | CS |
4 | -1.68 | -19.0909090909 | 8.8 | 9.005 | 6.81 | 3326850 | 7.88547537 | CS |
12 | -1.48 | -17.2093023256 | 8.6 | 11.46 | 6.81 | 3351332 | 8.94022389 | CS |
26 | 0.31 | 4.55212922173 | 6.81 | 11.46 | 6.56 | 2629978 | 8.49785253 | CS |
52 | 1.41 | 24.6935201401 | 5.71 | 11.46 | 5.71 | 2933573 | 8.22756145 | CS |
156 | -21.91 | -75.4736479504 | 29.03 | 32.54 | 4 | 4102820 | 12.07298743 | CS |
260 | -17.57 | -71.1624139328 | 24.69 | 34.8 | 4 | 4155286 | 16.30546015 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715726400 | 7.12 | -0.01 | -0.14 | 7.21 | 7.3 | 7.09 | 2284792 |
1715640000 | 7.13 | 0.25 | 3.63 | 6.95 | 7.2 | 6.92 | 2838652 |
1715380800 | 6.88 | -0.07 | -1.01 | 6.98 | 7.045 | 6.81 | 4300566 |
1715294400 | 6.95 | -0.08 | -1.14 | 7.03 | 7.1 | 6.86 | 5288376 |
1715208000 | 7.03 | -0.38 | -5.13 | 7.4 | 7.435 | 6.97 | 6926867 |
1715121600 | 7.41 | -0.11 | -1.46 | 7.52 | 7.64 | 7.41 | 2282690 |
1715035200 | 7.52 | -0.3 | -3.84 | 7.87 | 8.08 | 7.47 | 5316981 |
1714776000 | 7.82 | -0.27 | -3.34 | 8.1 | 8.23 | 7.74 | 3396470 |
1714689600 | 8.09 | -0.66 | -7.54 | 8.48 | 8.795 | 7.87 | 6377351 |
1714603200 | 8.75 | -0.01 | -0.11 | 8.75 | 9.005 | 8.64 | 2724432 |
1714516800 | 8.76 | -0.12 | -1.35 | 8.9 | 8.9888 | 8.7401 | 1546776 |
1714430400 | 8.88 | 0.17 | 1.95 | 8.76 | 8.89 | 8.74 | 2665216 |
1714171200 | 8.71 | 0.09 | 1.04 | 8.6199999 | 8.82 | 8.575 | 2081596 |
1714084800 | 8.6199999 | 0.06 | 0.70 | 8.475 | 8.655 | 8.44 | 2718842 |
1713998400 | 8.56 | 0.03 | 0.35 | 8.5399999 | 8.59 | 8.45 | 1988357 |
1713912000 | 8.53 | 0.08 | 0.95 | 8.5 | 8.6199999 | 8.43 | 4025446 |
1713825600 | 8.45 | -0.24 | -2.76 | 8.76 | 8.8 | 8.42 | 2358177 |
1713566400 | 8.69 | 0.09 | 1.05 | 8.57 | 8.76 | 8.545 | 2958372 |
1713480000 | 8.6 | -0.06 | -0.69 | 8.66 | 8.78 | 8.425 | 2183657 |
1713393600 | 8.66 | -0.08 | -0.92 | 8.8 | 8.926 | 8.651 | 2199051 |
1713307200 | 8.74 | 0.11 | 1.27 | 8.5399999 | 8.75 | 8.485 | 2405623 |
1713220800 | 8.63 | -0.13 | -1.48 | 8.8 | 8.98 | 8.565 | 3190927 |
1712961600 | 8.76 | -0.21 | -2.34 | 8.84 | 8.945 | 8.52 | 5242672 |
1712875200 | 8.97 | 0.05 | 0.56 | 8.91 | 9.8699 | 8.36 | 15231962 |
1712788800 | 8.92 | -0.34 | -3.67 | 9.08 | 9.13 | 8.86 | 2530037 |
1712702400 | 9.26 | -0.43 | -4.44 | 9.71 | 9.73 | 9.055 | 3895116 |
1712616000 | 9.69 | -0.72 | -6.92 | 10.45 | 10.46 | 9.36 | 6316819 |
1712356800 | 10.41 | 0.36 | 3.58 | 10.07 | 10.48 | 10.07 | 4470316 |
1712270400 | 10.05 | 0.01 | 0.10 | 10.15 | 10.445 | 10.04 | 3731023 |
1712184000 | 10.04 | -0.16 | -1.57 | 10.08 | 11.46 | 9.945 | 6736586 |
1712097600 | 10.2 | -0.2 | -1.92 | 10.19 | 10.22 | 10.055 | 1398747 |
1712011200 | 10.4 | -0.21 | -1.98 | 10.61 | 10.715 | 10.33 | 2746909 |
1711665600 | 10.61 | 0.12 | 1.14 | 10.46 | 10.8 | 10.45 | 3814406 |
1711579200 | 10.49 | 0.63 | 6.39 | 9.86 | 10.49 | 9.86 | 6335348 |
1711492800 | 9.86 | 0.38 | 4.01 | 9.49 | 9.93 | 9.47 | 3089282 |
1711406400 | 9.48 | -0.08 | -0.84 | 9.58 | 9.89 | 9.47 | 2192225 |
1711147200 | 9.56 | 0.06 | 0.63 | 9.43 | 9.575 | 9.385 | 1138699 |
1711060800 | 9.5 | -0.09 | -0.94 | 9.5399999 | 9.625 | 9.43 | 1684267 |
1710974400 | 9.59 | 0.05 | 0.52 | 9.51 | 9.6199999 | 9.345 | 1430423 |
1710888000 | 9.5399999 | 0.16 | 1.71 | 9.33 | 9.57 | 9.28 | 1465011 |
1710801600 | 9.38 | 0.18 | 1.96 | 9.32 | 9.385 | 9.16 | 1195811 |
1710542400 | 9.2 | 0.11 | 1.21 | 9.2 | 9.23 | 9.07 | 1345801 |
1710456000 | 9.09 | -0.19 | -2.05 | 9.2 | 9.27 | 9.035 | 1037885 |
1710369600 | 9.28 | 0.09 | 0.98 | 9.23 | 9.425 | 9.21 | 1075220 |
1710283200 | 9.19 | 0.07 | 0.77 | 9.14 | 9.205 | 9.07 | 1027328 |
1710196800 | 9.1199999 | -0.11 | -1.19 | 9.21 | 9.265 | 9.1027 | 1127133 |
1709941200 | 9.23 | -0.05 | -0.54 | 9.34 | 9.41 | 9.15 | 1200068 |
1709854800 | 9.28 | 0.05 | 0.54 | 9.27 | 9.34 | 9.125 | 1381615 |
1709768400 | 9.23 | -0.33 | -3.45 | 9.6199999 | 9.68 | 9.18 | 2660533 |
1709682000 | 9.56 | -0.02 | -0.21 | 9.55 | 9.635 | 9.36 | 2467857 |
1709595600 | 9.58 | -0.31 | -3.13 | 9.7899999 | 9.88 | 9.48 | 2860876 |
1709336400 | 9.89 | 0.5 | 5.32 | 9.47 | 9.9 | 9.285 | 5990593 |
1709250000 | 9.39 | 0.19 | 2.07 | 9.31 | 9.45 | 9.16 | 3264569 |
1709163600 | 9.2 | 0.02 | 0.22 | 9.19 | 9.395 | 9.08 | 2099069 |
1709077200 | 9.18 | 0.19 | 2.11 | 9 | 9.19 | 8.905 | 5155256 |
1708990800 | 8.99 | -0.19 | -2.07 | 9.18 | 9.18 | 8.825 | 2534680 |
1708731600 | 9.18 | -0.12 | -1.29 | 9.35 | 9.46 | 8.91 | 3470658 |
1708645200 | 9.3 | 0.63 | 7.27 | 9.13 | 9.48 | 8.69 | 8072365 |
1708558800 | 8.67 | 0.07 | 0.81 | 8.6 | 8.815 | 8.565 | 3899612 |
1708472400 | 8.6 | 0.09 | 1.06 | 8.49 | 8.61 | 8.4 | 1313207 |
1708126800 | 8.51 | 0.02 | 0.24 | 8.38 | 8.51 | 8.3101 | 1620496 |
1708040400 | 8.49 | 0.06 | 0.71 | 8.45 | 8.6199999 | 8.4 | 1800169 |
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