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 | -0.21 | -2.65151515152 | 7.92 | 7.95 | 7.5701 | 88898 | 7.70128095 | CS |
4 | -0.15 | -1.90839694656 | 7.86 | 8.07 | 7.5701 | 80376 | 7.83009843 | CS |
12 | 0.2 | 2.66311584554 | 7.51 | 8.07 | 7.36 | 85899 | 7.63233496 | CS |
26 | 0.55 | 7.68156424581 | 7.16 | 8.07 | 7.15 | 96345 | 7.53156223 | CS |
52 | -0.19 | -2.40506329114 | 7.9 | 8.07 | 6.09 | 116569 | 7.25476068 | CS |
156 | -5.21 | -40.3250773994 | 12.92 | 13.3 | 6.09 | 102817 | 8.59604634 | CS |
260 | -4.67 | -37.7221324717 | 12.38 | 13.3 | 6.09 | 87597 | 9.50700899 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722033600 | 7.71 | 0.06 | 0.73 | 7.65 | 7.73 | 7.65 | 73215 |
1721947200 | 7.654 | -0.03 | -0.34 | 7.69 | 7.7 | 7.5701 | 97451 |
1721860800 | 7.68 | -0.06 | -0.78 | 7.71 | 7.72 | 7.64 | 69279 |
1721774400 | 7.74 | 0.04 | 0.45 | 7.73 | 7.78 | 7.71 | 45514 |
1721688000 | 7.705 | -0.18 | -2.22 | 7.88 | 7.9 | 7.66 | 212499 |
1721428800 | 7.88 | -0.01 | -0.13 | 7.92 | 7.95 | 7.86 | 19748 |
1721342400 | 7.89 | -0.05 | -0.63 | 7.93 | 8.0384 | 7.89 | 50558 |
1721256000 | 7.94 | -0.13 | -1.61 | 8.0399999 | 8.0399999 | 7.94 | 45567 |
1721169600 | 8.07 | 0.06 | 0.75 | 8.05 | 8.07 | 8.03 | 61440 |
1721083200 | 8.01 | 0.09 | 1.14 | 7.95 | 8.03 | 7.93 | 81162 |
1720824000 | 7.92 | -0.01 | -0.13 | 8.0399999 | 8.07 | 7.9 | 108449 |
1720737600 | 7.93 | 0.09 | 1.15 | 7.87 | 7.94 | 7.87 | 72371 |
1720651200 | 7.84 | 0.01 | 0.19 | 7.88 | 7.93 | 7.84 | 47539 |
1720564800 | 7.825 | -0.03 | -0.32 | 7.87 | 7.93 | 7.81 | 59621 |
1720478400 | 7.85 | -0.01 | -0.13 | 7.87 | 7.9499 | 7.83 | 64485 |
1720219200 | 7.86 | -0.01 | -0.13 | 7.87 | 8.0399999 | 7.85 | 143418 |
1720040640 | 7.87 | 0.04 | 0.51 | 7.81 | 7.9 | 7.79 | 67084 |
1719960000 | 7.83 | 0.06 | 0.77 | 7.81 | 7.88 | 7.81 | 109008 |
1719873600 | 7.77 | -0.04 | -0.51 | 7.86 | 7.87 | 7.74 | 91569 |
1719614400 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
1719528000 | 7.81 | 0.18 | 2.36 | 7.63 | 7.815 | 7.63 | 116529 |
1719441600 | 7.63 | 0.06 | 0.79 | 7.56 | 7.64 | 7.5391 | 86742 |
1719355200 | 7.57 | 0.08 | 1.00 | 7.53 | 7.57 | 7.52 | 58490 |
1719268800 | 7.495 | -0.01 | -0.07 | 7.51 | 7.6 | 7.49 | 53623 |
1719009600 | 7.5 | -0.04 | -0.53 | 7.57 | 7.57 | 7.48 | 66483 |
1718923200 | 7.54 | -0.05 | -0.66 | 7.56 | 7.6 | 7.53 | 139299 |
1718750400 | 7.59 | -0.03 | -0.39 | 7.63 | 7.65 | 7.59 | 63980 |
1718664000 | 7.62 | -0.01 | -0.13 | 7.6 | 7.7 | 7.6 | 86677 |
1718404800 | 7.63 | -0.03 | -0.39 | 7.68 | 7.73 | 7.62 | 95543 |
1718318400 | 7.66 | -0.02 | -0.26 | 7.67 | 7.73 | 7.66 | 122411 |
1718232000 | 7.68 | 0 | 0.00 | 7.72 | 7.79 | 7.675 | 88837 |
1718145600 | 7.68 | -0.03 | -0.32 | 7.7 | 7.74 | 7.68 | 87521 |
1718059200 | 7.705 | 0.07 | 0.85 | 7.63 | 7.72 | 7.63 | 87301 |
1717800000 | 7.64 | -0.02 | -0.26 | 7.63 | 7.64 | 7.56 | 65121 |
1717713600 | 7.66 | 0.02 | 0.26 | 7.63 | 7.69 | 7.63 | 58576 |
1717627200 | 7.64 | 0.12 | 1.60 | 7.53 | 7.64 | 7.53 | 171472 |
1717540800 | 7.52 | 0 | 0.00 | 7.54 | 7.55 | 7.5 | 72651 |
1717454400 | 7.52 | 0.04 | 0.53 | 7.53 | 7.5375 | 7.48 | 46417 |
1717195200 | 7.48 | 0.06 | 0.81 | 7.44 | 7.49 | 7.44 | 166653 |
1717108800 | 7.42 | 0.01 | 0.13 | 7.43 | 7.43 | 7.36 | 90952 |
1717022400 | 7.41 | -0.01 | -0.13 | 7.42 | 7.43 | 7.37 | 135792 |
1716936000 | 7.42 | -0.03 | -0.40 | 7.45 | 7.5 | 7.42 | 16105 |
1716590400 | 7.45 | -0.02 | -0.27 | 7.47 | 7.4999 | 7.43 | 50823 |
1716504000 | 7.47 | 0.02 | 0.27 | 7.45 | 7.48 | 7.43 | 81941 |
1716417600 | 7.45 | -0.07 | -0.93 | 7.52 | 7.521 | 7.45 | 100686 |
1716331200 | 7.52 | 0 | 0.00 | 7.54 | 7.54 | 7.511 | 44511 |
1716244800 | 7.52 | 0.03 | 0.40 | 7.51 | 7.53 | 7.48 | 68053 |
1715985600 | 7.49 | -0.01 | -0.13 | 7.54 | 7.54 | 7.47 | 54151 |
1715899200 | 7.5 | 0.05 | 0.67 | 7.48 | 7.5 | 7.47 | 89491 |
1715812800 | 7.45 | 0.06 | 0.81 | 7.43 | 7.49 | 7.43 | 67105 |
1715726400 | 7.39 | -0.03 | -0.40 | 7.45 | 7.47 | 7.39 | 60874 |
1715640000 | 7.42 | -0.03 | -0.40 | 7.5 | 7.5 | 7.4 | 87271 |
1715380800 | 7.45 | -0.08 | -1.06 | 7.52 | 7.53 | 7.44 | 62162 |
1715294400 | 7.53 | 0.01 | 0.13 | 7.54 | 7.56 | 7.5 | 121683 |
1715208000 | 7.52 | -0.02 | -0.27 | 7.55 | 7.6 | 7.52 | 110925 |
1715121600 | 7.54 | 0.04 | 0.53 | 7.56 | 7.635 | 7.53 | 107327 |
1715035200 | 7.5 | -0.02 | -0.27 | 7.5 | 7.58 | 7.5 | 182265 |
1714776000 | 7.52 | 0.06 | 0.80 | 7.51 | 7.539 | 7.495 | 97140 |
1714689600 | 7.46 | -0.02 | -0.27 | 7.46 | 7.52 | 7.45 | 72593 |
1714603200 | 7.48 | 0.07 | 0.94 | 7.41 | 7.5 | 7.41 | 130723 |
1714516800 | 7.41 | -0.05 | -0.67 | 7.42 | 7.5 | 7.39 | 62341 |
1714430400 | 7.46 | -0.06 | -0.80 | 7.53 | 7.56 | 7.44 | 64181 |
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