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 | 0.1525 | 1.91102756892 | 7.98 | 8.18 | 7.95 | 68061 | 8.05522593 | CS |
| 4 | 0.3825 | 4.93548387097 | 7.75 | 8.18 | 7.73 | 59607 | 7.91360316 | CS |
| 12 | 0.0825 | 1.0248447205 | 8.05 | 8.25 | 7.73 | 79152 | 7.94855271 | CS |
| 26 | 0.6125 | 8.14494680851 | 7.52 | 8.3 | 7.4279 | 76152 | 7.89815329 | CS |
| 52 | 0.3325 | 4.26282051282 | 7.8 | 9.1895 | 7.4279 | 66426 | 7.93104906 | CS |
| 156 | 0.3325 | 4.26282051282 | 7.8 | 9.1895 | 7.4279 | 66426 | 7.93104906 | CS |
| 260 | 0.3325 | 4.26282051282 | 7.8 | 9.1895 | 7.4279 | 66426 | 7.93104906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 8.1325 | 0.04 | 0.53 | 8.09 | 8.18 | 8.09 | 71120 |
| 1715726400 | 8.09 | 0.09 | 1.13 | 8.05 | 8.11 | 8.0099 | 41948 |
| 1715640000 | 8 | -0.13 | -1.54 | 8.1199999 | 8.13 | 7.95 | 133860 |
| 1715380800 | 8.1252 | 0.16 | 1.95 | 7.99 | 8.13 | 7.99 | 54099 |
| 1715294400 | 7.97 | 0 | 0.00 | 7.98 | 7.98 | 7.96 | 39277 |
| 1715208000 | 7.97 | 0.04 | 0.50 | 7.95 | 7.99 | 7.95 | 34097 |
| 1715121600 | 7.93 | -0.02 | -0.19 | 7.96 | 7.96 | 7.93 | 60471 |
| 1715035200 | 7.945 | -0.01 | -0.06 | 7.95 | 7.96 | 7.924 | 54118 |
| 1714776000 | 7.95 | 0 | 0.06 | 7.93 | 7.96 | 7.93 | 50321 |
| 1714689600 | 7.945 | -0.01 | -0.06 | 7.95 | 7.975 | 7.935 | 37736 |
| 1714603200 | 7.95 | 0.06 | 0.70 | 7.9 | 7.9767 | 7.9 | 56746 |
| 1714516800 | 7.895 | -0.01 | -0.06 | 7.9 | 7.91 | 7.89 | 75950 |
| 1714430400 | 7.9 | 0.03 | 0.38 | 7.88 | 7.92 | 7.845 | 64496 |
| 1714171200 | 7.87 | 0.06 | 0.77 | 7.81 | 7.88 | 7.81 | 61893 |
| 1714084800 | 7.81 | 0.02 | 0.26 | 7.84 | 7.84 | 7.74 | 64836 |
| 1713998400 | 7.79 | 0.05 | 0.65 | 7.78 | 7.8 | 7.7538 | 40707 |
| 1713912000 | 7.74 | 0.01 | 0.13 | 7.76 | 7.7888 | 7.74 | 30347 |
| 1713825600 | 7.73 | -0.02 | -0.26 | 7.75 | 7.78 | 7.73 | 37732 |
| 1713566400 | 7.75 | -0.01 | -0.13 | 7.75 | 7.78 | 7.74 | 95108 |
| 1713480000 | 7.7601 | 0.01 | 0.13 | 7.75 | 7.82 | 7.745 | 87271 |
| 1713393600 | 7.75 | -0.11 | -1.40 | 7.76 | 7.8 | 7.74 | 60086 |
| 1713307200 | 7.86 | 0.01 | 0.13 | 7.8665 | 7.88 | 7.85 | 127432 |
| 1713220800 | 7.85 | -0.05 | -0.63 | 7.9 | 7.9 | 7.846 | 95053 |
| 1712961600 | 7.9 | 0.03 | 0.36 | 7.87 | 7.9 | 7.82 | 122975 |
| 1712875200 | 7.872 | 0.02 | 0.28 | 7.84 | 7.925 | 7.84 | 84321 |
| 1712788800 | 7.85 | 0 | 0.00 | 7.85 | 7.87 | 7.8266 | 93061 |
| 1712702400 | 7.85 | -0.02 | -0.25 | 7.93 | 7.95 | 7.85 | 104044 |
| 1712616000 | 7.87 | -0.01 | -0.14 | 7.87 | 7.89 | 7.86 | 174999 |
| 1712356800 | 7.881 | 0.01 | 0.14 | 7.86 | 7.9 | 7.86 | 74281 |
| 1712270400 | 7.87 | -0.02 | -0.25 | 7.92 | 7.92 | 7.85 | 89547 |
| 1712184000 | 7.89 | -0.01 | -0.13 | 7.87 | 7.9399 | 7.86 | 73680 |
| 1712097600 | 7.9 | 0.04 | 0.51 | 7.89 | 7.9199 | 7.86 | 56062 |
| 1712011200 | 7.86 | -0.01 | -0.13 | 7.9 | 7.96 | 7.85 | 90929 |
| 1711665600 | 7.87 | -0.07 | -0.88 | 7.95 | 7.96 | 7.86 | 135744 |
| 1711579200 | 7.94 | 0.06 | 0.76 | 7.91 | 7.97 | 7.8865 | 58866 |
| 1711492800 | 7.88 | 0 | 0.00 | 7.89 | 7.92 | 7.88 | 51886 |
| 1711406400 | 7.88 | -0.03 | -0.38 | 7.89 | 7.956 | 7.865 | 62996 |
| 1711147200 | 7.91 | 0 | 0.00 | 7.9 | 7.92 | 7.8903 | 77930 |
| 1711060800 | 7.91 | 0.07 | 0.89 | 7.91 | 7.92 | 7.88 | 90729 |
| 1710974400 | 7.84 | -0.1 | -1.26 | 7.97 | 7.97 | 7.8 | 137795 |
| 1710888000 | 7.94 | -0.03 | -0.38 | 7.98 | 7.99 | 7.93 | 41804 |
| 1710801600 | 7.97 | -0.02 | -0.19 | 8 | 8 | 7.96 | 49110 |
| 1710542400 | 7.985 | -0.07 | -0.87 | 8 | 8.01 | 7.9797 | 84766 |
| 1710456000 | 8.055 | -0.04 | -0.43 | 8.11 | 8.18 | 8.05 | 104839 |
| 1710369600 | 8.09 | 0.01 | 0.12 | 8.1 | 8.16 | 8.085 | 140879 |
| 1710283200 | 8.08 | -0.03 | -0.37 | 8.1199999 | 8.13 | 8.07 | 74282 |
| 1710196800 | 8.11 | 0.01 | 0.12 | 8.1 | 8.15 | 8.1 | 142165 |
| 1709941200 | 8.1 | 0.05 | 0.62 | 8.06 | 8.15 | 8.0434 | 87357 |
| 1709854800 | 8.05 | -0.11 | -1.35 | 8.18 | 8.25 | 8.0399999 | 124689 |
| 1709768400 | 8.16 | 0.05 | 0.62 | 8.1199999 | 8.2 | 8.1199999 | 69927 |
| 1709682000 | 8.11 | -0.03 | -0.37 | 8.15 | 8.18 | 8.1 | 111568 |
| 1709595600 | 8.14 | 0.05 | 0.62 | 8.1199999 | 8.18 | 8.1 | 198463 |
| 1709336400 | 8.09 | 0.14 | 1.76 | 8.01 | 8.1999 | 8.01 | 113261 |
| 1709250000 | 7.95 | 0.03 | 0.38 | 7.98 | 8.0199 | 7.9 | 37814 |
| 1709163600 | 7.92 | 0 | 0.00 | 7.97 | 7.97 | 7.92 | 27993 |
| 1709077200 | 7.92 | -0.07 | -0.88 | 7.99 | 8.0314 | 7.88 | 65770 |
| 1708990800 | 7.99 | -0.03 | -0.37 | 8 | 8.0498999 | 7.97 | 28685 |
| 1708731600 | 8.02 | -0.03 | -0.31 | 8.07 | 8.07 | 7.92 | 86604 |
| 1708645200 | 8.045 | -0.02 | -0.19 | 8.05 | 8.08 | 8.0001 | 25417 |
| 1708558800 | 8.06 | 0.02 | 0.25 | 8.07 | 8.0898 | 8.0137 | 26506 |
| 1708472400 | 8.0399999 | 0.02 | 0.25 | 8.02 | 8.0601 | 8 | 63479 |
| 1708126800 | 8.02 | -0.01 | -0.12 | 8 | 8.08 | 8 | 25377 |
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
