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 | 0.06 | 0.801068090788 | 7.49 | 7.675 | 7.33 | 829244 | 7.49800384 | CS |
| 4 | -0.97 | -11.3849765258 | 8.52 | 8.56 | 7.33 | 659084 | 7.78660269 | CS |
| 12 | -1.11 | -12.817551963 | 8.66 | 9.465 | 7.13 | 743067 | 8.27821168 | CS |
| 26 | -1.65 | -17.9347826087 | 9.2 | 10.47 | 7.13 | 657156 | 8.78924117 | CS |
| 52 | -2.76 | -26.7701260912 | 10.31 | 13.41 | 7.13 | 463128 | 9.46850003 | CS |
| 156 | -4.55 | -37.6033057851 | 12.1 | 15.56 | 7.13 | 304378 | 10.32336675 | CS |
| 260 | -4.55 | -37.6033057851 | 12.1 | 15.56 | 7.13 | 304378 | 10.32336675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 7.55 | 0.09 | 1.21 | 7.52 | 7.63 | 7.52 | 1143254 |
| 1714171200 | 7.46 | 0.06 | 0.81 | 7.45 | 7.5 | 7.33 | 1111469 |
| 1714084800 | 7.4 | -0.19 | -2.50 | 7.52 | 7.56 | 7.375 | 1078465 |
| 1713998400 | 7.59 | 0 | 0.00 | 7.54 | 7.675 | 7.54 | 718312 |
| 1713912000 | 7.59 | 0.05 | 0.66 | 7.56 | 7.66 | 7.51 | 597236 |
| 1713825600 | 7.54 | 0.05 | 0.67 | 7.49 | 7.61 | 7.49 | 640736 |
| 1713566400 | 7.49 | 0.07 | 0.94 | 7.39 | 7.575 | 7.39 | 683963 |
| 1713480000 | 7.42 | -0.07 | -0.93 | 7.52 | 7.55 | 7.345 | 837847 |
| 1713393600 | 7.49 | 0 | 0.00 | 7.53 | 7.63 | 7.469 | 611837 |
| 1713307200 | 7.49 | -0.08 | -1.06 | 7.44 | 7.54 | 7.44 | 677983 |
| 1713220800 | 7.57 | -0.12 | -1.56 | 7.76 | 7.82 | 7.57 | 623515 |
| 1712961600 | 7.69 | -0.12 | -1.54 | 7.94 | 8.11 | 7.675 | 456664 |
| 1712875200 | 7.81 | 0.07 | 0.90 | 7.76 | 7.85 | 7.7 | 611487 |
| 1712788800 | 7.74 | -0.54 | -6.52 | 8.0399999 | 8.0399999 | 7.63 | 612849 |
| 1712702400 | 8.28 | -0.08 | -0.96 | 8.36 | 8.4149999 | 8.24 | 709584 |
| 1712616000 | 8.36 | -0.04 | -0.48 | 8.48 | 8.505 | 8.35 | 289948 |
| 1712356800 | 8.4 | 0 | 0.00 | 8.34 | 8.425 | 8.305 | 541219 |
| 1712270400 | 8.4 | 0.04 | 0.48 | 8.45 | 8.51 | 8.34 | 414625 |
| 1712184000 | 8.36 | -0.01 | -0.12 | 8.2899999 | 8.42 | 8.27 | 1013626 |
| 1712097600 | 8.3699999 | -0.07 | -0.83 | 8.345 | 8.395 | 8.305 | 317261 |
| 1712011200 | 8.44 | 0.02 | 0.24 | 8.52 | 8.56 | 8.335 | 633044 |
| 1711665600 | 8.42 | 0.04 | 0.48 | 8.36 | 8.42 | 8.25 | 684636 |
| 1711579200 | 8.38 | 0.44 | 5.54 | 8.01 | 8.44 | 7.95 | 889014 |
| 1711492800 | 7.94 | -0.07 | -0.87 | 8.07 | 8.14 | 7.94 | 636644 |
| 1711406400 | 8.01 | -0.13 | -1.60 | 8.15 | 8.21 | 7.98 | 832656 |
| 1711147200 | 8.14 | -0.15 | -1.81 | 8.26 | 8.26 | 8.095 | 563765 |
| 1711060800 | 8.2899999 | 0.04 | 0.48 | 8.26 | 8.43 | 8.185 | 586694 |
| 1710974400 | 8.25 | 0.21 | 2.61 | 7.99 | 8.34 | 7.92 | 714726 |
| 1710888000 | 8.0399999 | -0.03 | -0.37 | 8.01 | 8.15 | 8.01 | 619907 |
| 1710801600 | 8.07 | -0.14 | -1.71 | 8.27 | 8.27 | 7.95 | 835496 |
| 1710542400 | 8.21 | 0.12 | 1.48 | 8 | 8.315 | 8 | 1061936 |
| 1710456000 | 8.09 | -0.17 | -2.06 | 8.34 | 8.34 | 8.0399999 | 670089 |
| 1710369600 | 8.26 | 0.02 | 0.24 | 8.32 | 8.52 | 8.22 | 889983 |
| 1710283200 | 8.24 | 0.04 | 0.49 | 8.2 | 8.4 | 8.1 | 789661 |
| 1710196800 | 8.2 | 0.11 | 1.36 | 8.07 | 8.32 | 8.0076 | 756928 |
| 1709941200 | 8.09 | 0.05 | 0.62 | 8.06 | 8.26 | 8.025 | 669417 |
| 1709854800 | 8.0399999 | 0.22 | 2.81 | 7.93 | 8.06 | 7.84 | 671684 |
| 1709768400 | 7.82 | 0 | 0.00 | 7.87 | 7.925 | 7.732 | 750980 |
| 1709682000 | 7.82 | -0.17 | -2.13 | 8 | 8.1199999 | 7.8 | 1140075 |
| 1709595600 | 7.99 | -0.34 | -4.08 | 7.92 | 8.09 | 7.9 | 1301723 |
| 1709336400 | 8.33 | -0.94 | -10.14 | 7.89 | 8.35 | 7.13 | 3332337 |
| 1709250000 | 9.27 | 0.17 | 1.87 | 9.24 | 9.36 | 9.1649999 | 555815 |
| 1709163600 | 9.1 | -0.01 | -0.11 | 9.01 | 9.155 | 8.95 | 527375 |
| 1709077200 | 9.11 | 0.26 | 2.94 | 8.9 | 9.21 | 8.77 | 703797 |
| 1708990800 | 8.85 | 0.13 | 1.49 | 8.69 | 8.92 | 8.63 | 791291 |
| 1708731600 | 8.72 | -0.01 | -0.11 | 8.7 | 8.75 | 8.565 | 567840 |
| 1708645200 | 8.73 | 0.05 | 0.58 | 8.69 | 8.765 | 8.43 | 1176406 |
| 1708558800 | 8.68 | -0.59 | -6.36 | 9.27 | 9.27 | 8.66 | 456835 |
| 1708472400 | 9.27 | -0.14 | -1.49 | 9.2899999 | 9.36 | 9.215 | 659425 |
| 1708126800 | 9.41 | -0.02 | -0.21 | 9.39 | 9.465 | 9.23 | 430872 |
| 1708040400 | 9.43 | 0.32 | 3.51 | 9.25 | 9.46 | 9.22 | 425037 |
| 1707954000 | 9.11 | 0.11 | 1.22 | 9.15 | 9.15 | 8.97 | 570738 |
| 1707867600 | 9 | -0.4 | -4.26 | 9.17 | 9.17 | 8.83 | 1180677 |
| 1707781200 | 9.4 | 0.24 | 2.62 | 9.07 | 9.465 | 9.07 | 527138 |
| 1707522000 | 9.16 | -0.06 | -0.65 | 9.26 | 9.26 | 9.08 | 441956 |
| 1707435600 | 9.22 | 0.15 | 1.65 | 9.08 | 9.24 | 9.045 | 332614 |
| 1707349200 | 9.07 | 0.1 | 1.11 | 9 | 9.08 | 8.845 | 507454 |
| 1707262800 | 8.97 | -0.01 | -0.11 | 8.95 | 9.0399999 | 8.84 | 612245 |
| 1707176400 | 8.98 | 0.25 | 2.86 | 8.66 | 9.0399999 | 8.63 | 1050377 |
| 1706917200 | 8.73 | -0.13 | -1.47 | 8.51 | 8.8 | 8.31 | 2312720 |
| 1706830800 | 8.86 | -0.34 | -3.70 | 9.22 | 9.39 | 8.63 | 3415286 |
| 1706744400 | 9.2 | -0.15 | -1.60 | 9.35 | 9.44 | 9.2 | 428306 |
| 1706658000 | 9.35 | 0.05 | 0.54 | 9.22 | 9.38 | 9.2 | 236655 |
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
