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 | 0.11 | 1.40664961637 | 7.82 | 8.05 | 7.53 | 632517 | 7.87918832 | CS |
| 4 | 0.36 | 4.75561426684 | 7.57 | 8.05 | 7.13 | 599147 | 7.6175032 | CS |
| 12 | 1.31 | 19.7885196375 | 6.62 | 8.05 | 5.27 | 784830 | 6.78869595 | CS |
| 26 | 2.69 | 51.3358778626 | 5.24 | 8.05 | 5.21 | 635858 | 6.5297324 | CS |
| 52 | 1.54 | 24.1001564945 | 6.39 | 8.05 | 4.64 | 639322 | 6.16039477 | CS |
| 156 | 0.43 | 5.73333333333 | 7.5 | 10.52 | 4.64 | 732426 | 7.25111122 | CS |
| 260 | -0.07 | -0.875 | 8 | 10.52 | 4.64 | 724357 | 7.25608687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715809200 | 7.93 | 0.09 | 1.15 | 7.91 | 8.03 | 7.79 | 283497 |
| 1715722800 | 7.84 | 0.12 | 1.55 | 7.8 | 8.03 | 7.73 | 665720 |
| 1715636400 | 7.72 | -0.3 | -3.74 | 7.97 | 8.0399999 | 7.53 | 914056 |
| 1715377200 | 8.02 | 0.07 | 0.88 | 8 | 8.05 | 7.88 | 931199 |
| 1715290800 | 7.95 | 0.11 | 1.40 | 7.82 | 7.95 | 7.78 | 368115 |
| 1715204400 | 7.84 | 0.01 | 0.13 | 7.72 | 7.93 | 7.68 | 411107 |
| 1715118000 | 7.83 | 0.17 | 2.22 | 7.61 | 7.83 | 7.56 | 528796 |
| 1715031600 | 7.66 | 0.36 | 4.93 | 7.45 | 7.72 | 7.45 | 463845 |
| 1714772400 | 7.3 | -0.01 | -0.14 | 7.35 | 7.4 | 7.21 | 346246 |
| 1714686000 | 7.31 | -0.05 | -0.68 | 7.29 | 7.42 | 7.13 | 573243 |
| 1714599600 | 7.36 | 0.04 | 0.55 | 7.35 | 7.57 | 7.3 | 558395 |
| 1714513200 | 7.32 | -0.32 | -4.19 | 7.43 | 7.56 | 7.3 | 572518 |
| 1714426800 | 7.64 | -0.05 | -0.65 | 7.79 | 7.81 | 7.52 | 560611 |
| 1714167600 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
| 1714081200 | 7.69 | 0.25 | 3.36 | 7.45 | 7.73 | 7.34 | 743263 |
| 1713994800 | 7.44 | -0.02 | -0.27 | 7.5 | 7.59 | 7.36 | 793576 |
| 1713908400 | 7.46 | 0.12 | 1.63 | 7.24 | 7.58 | 7.23 | 852113 |
| 1713822000 | 7.34 | -0.33 | -4.30 | 7.24 | 7.44 | 7.22 | 859994 |
| 1713562800 | 7.67 | 0.09 | 1.19 | 7.53 | 7.67 | 7.49 | 358980 |
| 1713476400 | 7.58 | 0.1 | 1.34 | 7.57 | 7.6 | 7.4 | 598514 |
| 1713390000 | 7.48 | -0.07 | -0.93 | 7.6 | 7.67 | 7.39 | 840361 |
| 1713303600 | 7.55 | 0.3 | 4.14 | 7.09 | 7.62 | 7.07 | 989959 |
| 1713217200 | 7.25 | 0.03 | 0.42 | 7.26 | 7.28 | 6.94 | 749530 |
| 1712958000 | 7.22 | -0.04 | -0.55 | 7.41 | 7.67 | 7.12 | 1033840 |
| 1712871600 | 7.26 | 0.14 | 1.97 | 7.17 | 7.29 | 7.1 | 367115 |
| 1712785200 | 7.12 | -0.24 | -3.26 | 7.22 | 7.27 | 7.04 | 651491 |
| 1712698800 | 7.36 | 0.2 | 2.79 | 7.28 | 7.4 | 7.11 | 961102 |
| 1712612400 | 7.16 | 0.02 | 0.28 | 7.35 | 7.44 | 7.08 | 539278 |
| 1712353200 | 7.14 | 0.19 | 2.73 | 6.91 | 7.18 | 6.83 | 793563 |
| 1712266800 | 6.95 | 0 | 0.00 | 6.95 | 7 | 6.75 | 929090 |
| 1712180400 | 6.95 | 0.21 | 3.12 | 6.7 | 7.1 | 6.64 | 1552073 |
| 1712094000 | 6.74 | 0.37 | 5.81 | 6.8 | 6.87 | 6.39 | 1457445 |
| 1712007600 | 6.37 | 0.07 | 1.11 | 6.39 | 6.46 | 6.23 | 955204 |
| 1711662000 | 6.3 | 0.02 | 0.32 | 6.38 | 6.42 | 6.18 | 1394057 |
| 1711575600 | 6.28 | 0.1 | 1.62 | 6.23 | 6.4 | 6.15 | 944173 |
| 1711489200 | 6.18 | -0.09 | -1.44 | 6.4 | 6.42 | 6.18 | 938877 |
| 1711402800 | 6.2699999 | 0.09 | 1.46 | 6.23 | 6.42 | 6.23 | 729250 |
| 1711143600 | 6.18 | -0.18 | -2.83 | 6.32 | 6.41 | 6.15 | 565036 |
| 1711057200 | 6.36 | 0.05 | 0.79 | 6.35 | 6.63 | 6.35 | 1179464 |
| 1710970800 | 6.3099999 | 0.31 | 5.17 | 5.99 | 6.37 | 5.98 | 640032 |
| 1710884400 | 6 | -0.35 | -5.51 | 6.19 | 6.25 | 5.96 | 871208 |
| 1710798000 | 6.35 | -0.09 | -1.40 | 6.43 | 6.43 | 6.28 | 512663 |
| 1710538800 | 6.44 | -0.11 | -1.68 | 6.55 | 6.62 | 6.43 | 1447103 |
| 1710452400 | 6.55 | -0.29 | -4.24 | 6.79 | 6.84 | 6.5199999 | 493965 |
| 1710366000 | 6.84 | 0.09 | 1.33 | 6.75 | 6.94 | 6.63 | 905131 |
| 1710279600 | 6.75 | 0.17 | 2.58 | 6.41 | 6.75 | 6.4 | 703337 |
| 1710193200 | 6.58 | 0.11 | 1.70 | 6.48 | 6.66 | 6.38 | 685833 |
| 1709937600 | 6.47 | 0 | 0.00 | 6.55 | 6.55 | 6.37 | 1295981 |
| 1709851200 | 6.47 | 0.16 | 2.54 | 6.4 | 6.53 | 6.29 | 1048327 |
| 1709764800 | 6.3099999 | 0.16 | 2.60 | 6.21 | 6.45 | 6.14 | 1256599 |
| 1709678400 | 6.15 | 0.05 | 0.82 | 6.19 | 6.2699999 | 6.09 | 599646 |
| 1709592000 | 6.1 | 0.2 | 3.39 | 5.99 | 6.14 | 5.91 | 604853 |
| 1709332800 | 5.9 | 0.29 | 5.17 | 5.68 | 5.97 | 5.6 | 1043213 |
| 1709246400 | 5.61 | 0.09 | 1.63 | 5.64 | 5.78 | 5.59 | 781808 |
| 1709160000 | 5.5199999 | -0.03 | -0.54 | 5.51 | 5.6 | 5.51 | 328014 |
| 1709073600 | 5.55 | 0.04 | 0.73 | 5.5199999 | 5.6 | 5.48 | 781694 |
| 1708987200 | 5.51 | -0.51 | -8.47 | 5.94 | 5.94 | 5.2699999 | 1418021 |
| 1708728000 | 6.0199999 | -0.26 | -4.14 | 6.22 | 6.28 | 5.97 | 782120 |
| 1708641600 | 6.28 | -0.37 | -5.56 | 6.62 | 6.62 | 6.28 | 365891 |
| 1708555200 | 6.65 | 0.16 | 2.47 | 6.47 | 6.65 | 6.29 | 541300 |
| 1708468800 | 6.49 | 0.03 | 0.46 | 6.46 | 6.54 | 6.33 | 382620 |
| 1708123200 | 6.46 | 0.07 | 1.10 | 6.34 | 6.51 | 6.33 | 285372 |
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
