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 | 0.26 | 3.37224383917 | 7.71 | 8.12 | 7.55 | 2905465 | 7.80140162 | CS |
| 4 | 1.17 | 17.2058823529 | 6.8 | 8.12 | 6.79 | 2379374 | 7.52093571 | CS |
| 12 | 0.58 | 7.84844384303 | 7.39 | 8.12 | 6.355 | 1795977 | 7.14568125 | CS |
| 26 | 2.22 | 38.6086956522 | 5.75 | 8.12 | 5.27 | 1878455 | 6.61069023 | CS |
| 52 | 4.46 | 127.065527066 | 3.51 | 8.12 | 3.435 | 1726419 | 5.79658699 | CS |
| 156 | 0.135 | 1.72303765156 | 7.835 | 8.12 | 2.27 | 2127101 | 5.14616607 | CS |
| 260 | 0.15 | 1.91815856777 | 7.82 | 8.95 | 1.47 | 2066186 | 5.04821181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 7.99 | 0.17 | 2.17 | 7.91 | 7.99 | 7.78 | 2072170 |
| 1721947200 | 7.82 | -0.02 | -0.26 | 7.87 | 7.965 | 7.785 | 2147056 |
| 1721860800 | 7.84 | 0.03 | 0.38 | 7.79 | 8.1199999 | 7.765 | 5128614 |
| 1721774400 | 7.81 | 0.04 | 0.51 | 7.74 | 7.965 | 7.735 | 3623223 |
| 1721688000 | 7.77 | 0.12 | 1.57 | 7.67 | 7.78 | 7.55 | 2335908 |
| 1721428800 | 7.65 | -0.03 | -0.39 | 7.71 | 7.825 | 7.585 | 1292526 |
| 1721342400 | 7.68 | -0.05 | -0.65 | 7.71 | 8.015 | 7.655 | 3421454 |
| 1721256000 | 7.73 | 0.1 | 1.31 | 7.57 | 7.78 | 7.545 | 2653698 |
| 1721169600 | 7.63 | 0.07 | 0.93 | 7.67 | 7.88 | 7.61 | 2397002 |
| 1721083200 | 7.56 | 0.18 | 2.44 | 7.43 | 7.7 | 7.33 | 2122799 |
| 1720824000 | 7.38 | 0.18 | 2.50 | 7.32 | 7.405 | 7.23 | 2087715 |
| 1720737600 | 7.2 | 0.18 | 2.56 | 7.05 | 7.2 | 6.98 | 3202565 |
| 1720651200 | 7.02 | -0.13 | -1.82 | 7.16 | 7.18 | 6.935 | 2615908 |
| 1720564800 | 7.15 | -0.09 | -1.24 | 7.22 | 7.275 | 7.14 | 858963 |
| 1720478400 | 7.24 | -0.05 | -0.69 | 7.34 | 7.43 | 7.205 | 2604663 |
| 1720219200 | 7.29 | -0.07 | -0.95 | 7.32 | 7.36 | 7.24 | 1089912 |
| 1720040640 | 7.36 | 0.03 | 0.41 | 7.33 | 7.43 | 7.33 | 617339 |
| 1719960000 | 7.33 | 0.19 | 2.66 | 7.15 | 7.365 | 7.1 | 1471424 |
| 1719873600 | 7.14 | 0.52 | 7.85 | 6.8 | 7.19 | 6.79 | 3157969 |
| 1719614400 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1719528000 | 6.62 | 0.06 | 0.91 | 6.61 | 6.63 | 6.424 | 1113452 |
| 1719441600 | 6.5599999 | 0.15 | 2.34 | 6.38 | 6.58 | 6.365 | 1649597 |
| 1719355200 | 6.41 | -0.08 | -1.23 | 6.48 | 6.5 | 6.37 | 763415 |
| 1719268800 | 6.49 | 0.08 | 1.25 | 6.41 | 6.49 | 6.355 | 882430 |
| 1719009600 | 6.41 | -0.11 | -1.69 | 6.51 | 6.515 | 6.38 | 2620632 |
| 1718923200 | 6.5199999 | -0.09 | -1.36 | 6.54 | 6.58 | 6.44 | 881129 |
| 1718750400 | 6.61 | 0 | 0.00 | 6.59 | 6.65 | 6.53 | 1649100 |
| 1718664000 | 6.61 | -0.07 | -1.05 | 6.66 | 6.725 | 6.6 | 1163360 |
| 1718404800 | 6.68 | 0.03 | 0.45 | 6.54 | 6.7675 | 6.54 | 1133632 |
| 1718318400 | 6.65 | -0.08 | -1.19 | 6.67 | 6.785 | 6.61 | 1329806 |
| 1718232000 | 6.73 | -0.01 | -0.15 | 7 | 7 | 6.72 | 1032885 |
| 1718145600 | 6.74 | 0.07 | 1.05 | 6.67 | 6.75 | 6.635 | 1314687 |
| 1718059200 | 6.67 | 0.05 | 0.76 | 6.53 | 6.69 | 6.53 | 810006 |
| 1717800000 | 6.62 | 0 | 0.00 | 6.55 | 6.635 | 6.49 | 1033909 |
| 1717713600 | 6.62 | -0.14 | -2.07 | 6.74 | 6.77 | 6.57 | 1509068 |
| 1717627200 | 6.76 | 0.06 | 0.90 | 6.75 | 6.83 | 6.69 | 699175 |
| 1717540800 | 6.7 | -0.02 | -0.30 | 6.62 | 6.735 | 6.59 | 866490 |
| 1717454400 | 6.72 | 0.01 | 0.15 | 6.8 | 6.805 | 6.535 | 1226811 |
| 1717195200 | 6.71 | 0.06 | 0.90 | 6.7 | 6.73 | 6.55 | 1541921 |
| 1717108800 | 6.65 | 0.11 | 1.68 | 6.59 | 6.65 | 6.545 | 1237995 |
| 1717022400 | 6.54 | -0.16 | -2.39 | 6.58 | 6.67 | 6.5199999 | 1144717 |
| 1716936000 | 6.7 | -0.05 | -0.74 | 6.8 | 6.855 | 6.69 | 1559438 |
| 1716590400 | 6.75 | 0.07 | 1.05 | 6.7 | 6.76 | 6.63 | 774958 |
| 1716504000 | 6.68 | -0.1 | -1.47 | 6.82 | 6.8561 | 6.61 | 833716 |
| 1716417600 | 6.78 | -0.11 | -1.60 | 6.83 | 6.97 | 6.78 | 1414168 |
| 1716331200 | 6.89 | 0.03 | 0.44 | 6.86 | 6.93 | 6.81 | 1880725 |
| 1716244800 | 6.86 | -0.05 | -0.72 | 6.86 | 6.95 | 6.815 | 928480 |
| 1715985600 | 6.91 | -0.16 | -2.26 | 7.07 | 7.08 | 6.86 | 2628854 |
| 1715899200 | 7.07 | -0.05 | -0.70 | 7.09 | 7.105 | 6.98 | 1121939 |
| 1715812800 | 7.12 | -0.03 | -0.42 | 7.25 | 7.25 | 7.0009 | 1363707 |
| 1715726400 | 7.15 | 0.16 | 2.29 | 7.19 | 7.28 | 7.04 | 1756215 |
| 1715640000 | 6.99 | -0.07 | -0.99 | 7.11 | 7.14 | 6.96 | 2304042 |
| 1715380800 | 7.06 | -0.11 | -1.53 | 7.19 | 7.25 | 6.975 | 1397912 |
| 1715294400 | 7.17 | 0.17 | 2.43 | 7.05 | 7.28 | 6.88 | 2588023 |
| 1715208000 | 7 | -0.36 | -4.89 | 7.22 | 7.55 | 6.9 | 3203820 |
| 1715121600 | 7.36 | 0.06 | 0.82 | 7.3 | 7.42 | 7.2 | 2919275 |
| 1715035200 | 7.3 | -0.19 | -2.54 | 7.57 | 7.62 | 7.18 | 3189361 |
| 1714776000 | 7.49 | 0.3 | 4.17 | 7.39 | 7.5 | 7.29 | 2277099 |
| 1714689600 | 7.19 | 0.18 | 2.57 | 7.1 | 7.21 | 6.97 | 3641133 |
| 1714603200 | 7.01 | 0.22 | 3.24 | 6.76 | 7.25 | 6.76 | 3245192 |
| 1714516800 | 6.79 | -0.12 | -1.74 | 6.9 | 7.07 | 6.79 | 1921809 |
| 1714430400 | 6.91 | -0.05 | -0.72 | 7.01 | 7.07 | 6.85 | 1099188 |
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
