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 | -0.15 | -1.953125 | 7.68 | 7.7548 | 7.51 | 30535 | 7.57952193 | CS |
| 4 | -0.23 | -2.96391752577 | 7.76 | 7.85 | 7.51 | 39633 | 7.71792534 | CS |
| 12 | -0.47 | -5.875 | 8 | 8.06 | 7.45 | 46970 | 7.75217446 | CS |
| 26 | 0.25 | 3.43406593407 | 7.28 | 8.06 | 7.22 | 45960 | 7.70383034 | CS |
| 52 | 0.1 | 1.34589502019 | 7.43 | 8.06 | 6.64 | 42061 | 7.45808597 | CS |
| 156 | -1.47 | -16.3333333333 | 9 | 9.62 | 5.55 | 47258 | 7.27949007 | CS |
| 260 | -0.82 | -9.82035928144 | 8.35 | 9.9 | 5.13 | 48207 | 7.76983406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750400 | 7.53 | -0.01 | -0.13 | 7.53 | 7.56 | 7.51 | 133475 |
| 1718664000 | 7.54 | -0.03 | -0.40 | 7.54 | 7.615 | 7.54 | 47664 |
| 1718404800 | 7.57 | 0.04 | 0.53 | 7.51 | 7.57 | 7.51 | 30305 |
| 1718318400 | 7.53 | -0.13 | -1.70 | 7.61 | 7.64 | 7.53 | 29538 |
| 1718232000 | 7.66 | 0 | 0.00 | 7.7 | 7.7548 | 7.6401 | 35005 |
| 1718145600 | 7.66 | -0.05 | -0.65 | 7.68 | 7.68 | 7.65 | 13575 |
| 1718059200 | 7.71 | 0.03 | 0.39 | 7.68 | 7.73 | 7.665 | 34886 |
| 1717800000 | 7.68 | -0.04 | -0.52 | 7.69 | 7.72 | 7.65 | 30169 |
| 1717713600 | 7.72 | -0.08 | -1.03 | 7.65 | 7.76 | 7.65 | 34800 |
| 1717627200 | 7.8 | 0.02 | 0.26 | 7.75 | 7.85 | 7.75 | 19398 |
| 1717540800 | 7.78 | -0.01 | -0.13 | 7.79 | 7.8195 | 7.78 | 95999 |
| 1717454400 | 7.79 | -0.01 | -0.13 | 7.8 | 7.8499 | 7.75 | 69987 |
| 1717195200 | 7.8 | 0.07 | 0.91 | 7.8 | 7.83 | 7.76 | 144558 |
| 1717108800 | 7.73 | 0.11 | 1.44 | 7.67 | 7.73 | 7.6394 | 19806 |
| 1717022400 | 7.62 | -0.11 | -1.42 | 7.67 | 7.7 | 7.6 | 16719 |
| 1716936000 | 7.73 | -0.01 | -0.13 | 7.78 | 7.78 | 7.7 | 12386 |
| 1716590400 | 7.74 | 0.09 | 1.18 | 7.71 | 7.745 | 7.67 | 26379 |
| 1716504000 | 7.65 | -0.04 | -0.52 | 7.74 | 7.74 | 7.64 | 14904 |
| 1716417600 | 7.69 | -0.07 | -0.89 | 7.71 | 7.79 | 7.68 | 57234 |
| 1716331200 | 7.759 | -0.06 | -0.78 | 7.76 | 7.8 | 7.73 | 26333 |
| 1716244800 | 7.82 | 0.03 | 0.39 | 7.82 | 7.85 | 7.8 | 14745 |
| 1715985600 | 7.79 | 0.04 | 0.51 | 7.78 | 7.825 | 7.77 | 175310 |
| 1715899200 | 7.7501 | -0.07 | -0.89 | 7.76 | 7.8142 | 7.75 | 9839 |
| 1715812800 | 7.82 | -0.04 | -0.51 | 7.86 | 7.86 | 7.8 | 59656 |
| 1715726400 | 7.8599 | 0.04 | 0.51 | 7.86 | 7.8865 | 7.8336 | 32812 |
| 1715640000 | 7.82 | 0 | 0.06 | 7.86 | 7.8692 | 7.82 | 8218 |
| 1715380800 | 7.815 | -0.04 | -0.45 | 7.86 | 7.86 | 7.79 | 37033 |
| 1715294400 | 7.85 | 0.07 | 0.90 | 7.78 | 7.86 | 7.75 | 36530 |
| 1715208000 | 7.78 | -0.01 | -0.13 | 7.73 | 7.8 | 7.73 | 25181 |
| 1715121600 | 7.79 | -0.07 | -0.89 | 7.81 | 7.89 | 7.77 | 61181 |
| 1715035200 | 7.86 | 0 | 0.00 | 7.86 | 7.89 | 7.86 | 42828 |
| 1714776000 | 7.86 | 0.08 | 1.03 | 7.86 | 7.86 | 7.81 | 11933 |
| 1714689600 | 7.78 | 0.15 | 1.97 | 7.71 | 7.8 | 7.7045 | 61399 |
| 1714603200 | 7.63 | 0.04 | 0.53 | 7.69 | 7.7197 | 7.59 | 17772 |
| 1714516800 | 7.59 | -0.08 | -0.98 | 7.67 | 7.75 | 7.5845 | 48625 |
| 1714430400 | 7.665 | 0.05 | 0.72 | 7.61 | 7.71 | 7.61 | 21420 |
| 1714171200 | 7.61 | 0.02 | 0.26 | 7.57 | 7.633 | 7.57 | 4963 |
| 1714084800 | 7.59 | -0.06 | -0.78 | 7.59 | 7.63 | 7.5707 | 44569 |
| 1713998400 | 7.65 | 0.01 | 0.13 | 7.67 | 7.67 | 7.6201 | 66333 |
| 1713912000 | 7.64 | 0.03 | 0.39 | 7.63 | 7.67 | 7.619 | 35856 |
| 1713825600 | 7.61 | 0.06 | 0.79 | 7.53 | 7.62 | 7.5299 | 15068 |
| 1713566400 | 7.55 | 0.06 | 0.81 | 7.54 | 7.58 | 7.47 | 45579 |
| 1713480000 | 7.489 | -0 | -0.01 | 7.47 | 7.53 | 7.47 | 32716 |
| 1713393600 | 7.49 | -0.11 | -1.45 | 7.55 | 7.56 | 7.45 | 65950 |
| 1713307200 | 7.6 | -0.13 | -1.68 | 7.65 | 7.66 | 7.6 | 28673 |
| 1713220800 | 7.73 | 0.05 | 0.65 | 7.77 | 7.79 | 7.71 | 145239 |
| 1712961600 | 7.68 | -0.07 | -0.90 | 7.69 | 7.74 | 7.68 | 58744 |
| 1712875200 | 7.7499 | 0.06 | 0.78 | 7.77 | 7.77 | 7.71 | 65467 |
| 1712788800 | 7.69 | -0.13 | -1.66 | 7.76 | 7.82 | 7.62 | 118799 |
| 1712702400 | 7.82 | -0.03 | -0.38 | 7.89 | 7.9 | 7.81 | 142400 |
| 1712616000 | 7.85 | -0.03 | -0.38 | 7.87 | 7.92 | 7.84 | 51741 |
| 1712356800 | 7.88 | 0.06 | 0.77 | 7.85 | 7.92 | 7.85 | 32016 |
| 1712270400 | 7.82 | -0.07 | -0.89 | 7.92 | 7.931 | 7.81 | 79239 |
| 1712184000 | 7.89 | 0.06 | 0.77 | 7.82 | 7.97 | 7.81 | 62014 |
| 1712097600 | 7.83 | -0.04 | -0.50 | 7.88 | 7.88 | 7.79 | 71384 |
| 1712011200 | 7.8695 | -0.11 | -1.38 | 7.92 | 7.95 | 7.84 | 41094 |
| 1711665600 | 7.98 | -0.05 | -0.62 | 7.99 | 8.0399999 | 7.98 | 33707 |
| 1711579200 | 8.03 | 0.03 | 0.37 | 8.01 | 8.06 | 8 | 43800 |
| 1711492800 | 8 | 0.02 | 0.25 | 8 | 8.02 | 7.975 | 56414 |
| 1711406400 | 7.98 | -0.01 | -0.13 | 7.97 | 8.03 | 7.96 | 40842 |
| 1711147200 | 7.99 | 0.08 | 1.01 | 7.96 | 8 | 7.96 | 13081 |
| 1711060800 | 7.91 | 0.02 | 0.25 | 7.9 | 7.92 | 7.865 | 32320 |
| 1710974400 | 7.89 | 0 | 0.00 | 7.87 | 7.9 | 7.87 | 84352 |
| 1710888000 | 7.89 | -0.02 | -0.25 | 7.91 | 7.93 | 7.8766 | 68081 |
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
