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 | -0.22 | -2.72277227723 | 8.08 | 8.08 | 7.52 | 381555 | 7.80374833 | CS |
| 4 | -0.7 | -8.17757009346 | 8.56 | 8.84 | 7.52 | 477512 | 8.06406722 | CS |
| 12 | -0.5 | -5.98086124402 | 8.36 | 8.84 | 7.52 | 589201 | 8.0730706 | CS |
| 26 | 1.08 | 15.9292035398 | 6.78 | 10.25 | 6.77 | 640457 | 8.32805921 | CS |
| 52 | 0.62 | 8.5635359116 | 7.24 | 10.25 | 6.345 | 616839 | 7.78789597 | CS |
| 156 | -4.14 | -34.5 | 12 | 13.65 | 5.64 | 964150 | 8.44482176 | CS |
| 260 | -4.14 | -34.5 | 12 | 13.65 | 5.64 | 964150 | 8.44482176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 7.86 | 0.08 | 1.03 | 7.84 | 7.92 | 7.735 | 239853 |
| 1714084500 | 7.78 | 0.07 | 0.91 | 7.6 | 7.95 | 7.52 | 565556 |
| 1713998100 | 7.71 | -0.17 | -2.16 | 7.84 | 7.96 | 7.6525 | 240004 |
| 1713911700 | 7.88 | 0.06 | 0.77 | 7.78 | 8.06 | 7.68 | 431421 |
| 1713825300 | 7.82 | 0.02 | 0.26 | 7.8 | 7.83 | 7.65 | 274752 |
| 1713566100 | 7.8 | -0.06 | -0.76 | 8.08 | 8.08 | 7.755 | 398731 |
| 1713479700 | 7.86 | 0.01 | 0.13 | 7.85 | 7.925 | 7.78 | 207800 |
| 1713393300 | 7.85 | 0.2 | 2.61 | 7.74 | 7.92 | 7.74 | 251448 |
| 1713306900 | 7.65 | -0.08 | -1.03 | 7.61 | 7.77 | 7.4901 | 422024 |
| 1713220500 | 7.73 | -0.01 | -0.13 | 7.8 | 7.8 | 7.6 | 621834 |
| 1712961300 | 7.74 | -0.34 | -4.21 | 8.09 | 8.23 | 7.71 | 752443 |
| 1712874900 | 8.08 | -0.05 | -0.62 | 8.14 | 8.17 | 7.97 | 428888 |
| 1712788500 | 8.13 | -0.19 | -2.22 | 8.25 | 8.25 | 7.88 | 1398091 |
| 1712702100 | 8.315 | 0 | 0.06 | 8.38 | 8.43 | 8.18 | 806006 |
| 1712615700 | 8.31 | 0.08 | 0.97 | 8.27 | 8.49 | 8.26 | 506006 |
| 1712356500 | 8.23 | -0.15 | -1.79 | 8.34 | 8.385 | 8.22 | 254188 |
| 1712270100 | 8.38 | -0.24 | -2.78 | 8.65 | 8.75 | 8.35 | 325641 |
| 1712183700 | 8.6199999 | 0.14 | 1.65 | 8.48 | 8.81 | 8.48 | 395213 |
| 1712097300 | 8.48 | -0.15 | -1.74 | 8.56 | 8.595 | 8.3925 | 271635 |
| 1712010900 | 8.63 | 0.14 | 1.65 | 8.56 | 8.84 | 8.52 | 550320 |
| 1711665300 | 8.49 | 0.06 | 0.71 | 8.5399999 | 8.65 | 8.425 | 354462 |
| 1711578900 | 8.43 | 0.04 | 0.48 | 8.43 | 8.485 | 8.23 | 421989 |
| 1711492500 | 8.39 | 0.24 | 2.94 | 8.18 | 8.57 | 8.18 | 502117 |
| 1711406100 | 8.15 | 0.26 | 3.30 | 7.9 | 8.2899999 | 7.9 | 560343 |
| 1711146900 | 7.89 | -0.13 | -1.62 | 8.02 | 8.03 | 7.89 | 207180 |
| 1711060500 | 8.02 | 0.02 | 0.25 | 8.06 | 8.125 | 7.98 | 300201 |
| 1710974100 | 8 | 0.27 | 3.49 | 7.74 | 8.09 | 7.7388 | 364063 |
| 1710887700 | 7.73 | 0.1 | 1.31 | 7.57 | 7.845 | 7.57 | 311012 |
| 1710801300 | 7.63 | -0.14 | -1.80 | 7.77 | 7.825 | 7.63 | 267257 |
| 1710542100 | 7.77 | 0.13 | 1.70 | 7.62 | 7.86 | 7.62 | 488015 |
| 1710455700 | 7.64 | -0.31 | -3.90 | 7.87 | 7.92 | 7.59 | 506452 |
| 1710369300 | 7.95 | 0.16 | 2.05 | 7.79 | 7.97 | 7.79 | 525099 |
| 1710282900 | 7.79 | 0.05 | 0.65 | 7.73 | 7.81 | 7.64 | 504267 |
| 1710196500 | 7.74 | -0.3 | -3.73 | 8 | 8.03 | 7.74 | 287966 |
| 1709940900 | 8.0399999 | -0.02 | -0.25 | 8.15 | 8.215 | 7.965 | 632600 |
| 1709854500 | 8.06 | 0.19 | 2.41 | 8.03 | 8.1095 | 7.94 | 742777 |
| 1709768100 | 7.87 | 0.28 | 3.69 | 7.72 | 7.945 | 7.58 | 1696220 |
| 1709681700 | 7.59 | -0.29 | -3.68 | 7.82 | 7.86 | 7.535 | 1172521 |
| 1709595300 | 7.88 | -0.01 | -0.13 | 7.89 | 7.99 | 7.735 | 2061907 |
| 1709336100 | 7.89 | -0.2 | -2.47 | 8.17 | 8.17 | 7.89 | 964282 |
| 1709249700 | 8.09 | -0.31 | -3.69 | 8.4 | 8.47 | 8.065 | 762277 |
| 1709163300 | 8.4 | -0.38 | -4.33 | 8.66 | 8.75 | 8.355 | 383428 |
| 1709076900 | 8.78 | 0.47 | 5.66 | 8.38 | 8.84 | 8.34 | 596455 |
| 1708990500 | 8.31 | -0.07 | -0.84 | 8.39 | 8.425 | 8.2899999 | 327559 |
| 1708731300 | 8.38 | 0.07 | 0.84 | 8.35 | 8.395 | 8.28 | 178570 |
| 1708644900 | 8.31 | -0.01 | -0.12 | 8.4 | 8.43 | 8.3 | 269378 |
| 1708558500 | 8.32 | 0.09 | 1.09 | 8.25 | 8.335 | 8.18 | 272890 |
| 1708472100 | 8.23 | -0.17 | -2.02 | 8.34 | 8.4149999 | 8.2 | 292671 |
| 1708126500 | 8.4 | -0.07 | -0.83 | 8.43 | 8.59 | 8.33 | 460530 |
| 1708040100 | 8.47 | 0.32 | 3.93 | 8.16 | 8.5 | 8.08 | 565818 |
| 1707953700 | 8.15 | 0.24 | 3.03 | 7.95 | 8.2075 | 7.86 | 474722 |
| 1707867300 | 7.91 | -0.15 | -1.86 | 7.94 | 8.02 | 7.83 | 702361 |
| 1707780900 | 8.06 | -0.15 | -1.83 | 8.15 | 8.225 | 8.03 | 407461 |
| 1707521700 | 8.21 | 0.27 | 3.40 | 8 | 8.27 | 7.8717 | 1982552 |
| 1707435300 | 7.94 | -0.38 | -4.57 | 8.34 | 8.34 | 7.78 | 1395395 |
| 1707348900 | 8.32 | -0.03 | -0.36 | 8.25 | 8.35 | 7.95 | 1803391 |
| 1707262500 | 8.35 | 0.05 | 0.60 | 8.3 | 8.43 | 8.23 | 682664 |
| 1707176100 | 8.3 | -0.02 | -0.24 | 8.22 | 8.34 | 8.08 | 449794 |
| 1706916900 | 8.32 | -0.09 | -1.07 | 8.36 | 8.4 | 8.22 | 287931 |
| 1706830500 | 8.41 | 0.07 | 0.84 | 8.41 | 8.45 | 8.275 | 484833 |
| 1706744100 | 8.34 | -0.38 | -4.36 | 8.76 | 8.76 | 8.315 | 566758 |
| 1706657700 | 8.72 | 0.06 | 0.69 | 8.61 | 8.81 | 8.53 | 469448 |
| 1706571300 | 8.66 | 0.06 | 0.70 | 8.55 | 8.685 | 8.47 | 476756 |
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
