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 | 0.5998 | 7.14898688915 | 8.39 | 8.985 | 8.335 | 1094935 | 8.66127123 | CS |
| 4 | 1.6598 | 22.6439290587 | 7.33 | 8.985 | 7.16 | 1573274 | 8.00090278 | CS |
| 12 | 1.7398 | 23.9972413793 | 7.25 | 8.985 | 6.99 | 1402763 | 7.579749 | CS |
| 26 | 0.0198 | 0.220735785953 | 8.97 | 9.05 | 6.52 | 1531100 | 7.50824733 | CS |
| 52 | -2.0902 | -18.8646209386 | 11.08 | 11.58 | 6.52 | 1725699 | 8.78866908 | CS |
| 156 | -9.5602 | -51.5374663073 | 18.55 | 18.79 | 6.52 | 1095553 | 11.0566217 | CS |
| 260 | -10.3602 | -53.5410852713 | 19.35 | 21.71 | 6.52 | 887395 | 12.75313278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 8.96 | 0.23 | 2.63 | 8.89 | 8.985 | 8.785 | 1099365 |
| 1721947200 | 8.73 | 0.09 | 1.04 | 8.63 | 8.91 | 8.63 | 1051293 |
| 1721860800 | 8.64 | -0.15 | -1.71 | 8.76 | 8.8499 | 8.6199999 | 824464 |
| 1721774400 | 8.7899999 | 0.17 | 2.03 | 8.59 | 8.845 | 8.53 | 1600506 |
| 1721688000 | 8.615 | 0.15 | 1.83 | 8.46 | 8.625 | 8.335 | 594052 |
| 1721428800 | 8.46 | 0.05 | 0.59 | 8.4 | 8.52 | 8.355 | 956408 |
| 1721342400 | 8.41 | -0.18 | -2.10 | 8.5 | 8.75 | 8.355 | 1304071 |
| 1721256000 | 8.59 | 0.16 | 1.90 | 8.4899 | 8.65 | 8.4801 | 1579418 |
| 1721169600 | 8.43 | 0.29 | 3.56 | 8.19 | 8.45 | 8.19 | 2600480 |
| 1721083200 | 8.14 | 0.29 | 3.69 | 7.88 | 8.17 | 7.875 | 2241547 |
| 1720824000 | 7.85 | 0.21 | 2.75 | 7.7 | 7.9 | 7.67 | 2061305 |
| 1720737600 | 7.64 | 0.07 | 0.92 | 7.44 | 7.7 | 7.38 | 3112489 |
| 1720651200 | 7.57 | 0.09 | 1.20 | 7.54 | 7.59 | 7.45 | 1987213 |
| 1720564800 | 7.48 | -0.08 | -1.06 | 7.63 | 7.63 | 7.42 | 1619692 |
| 1720478400 | 7.56 | 0 | 0.00 | 7.62 | 7.64 | 7.465 | 1557523 |
| 1720219200 | 7.56 | 0.16 | 2.16 | 7.4 | 7.57 | 7.37 | 1282057 |
| 1720040640 | 7.4 | -0.05 | -0.67 | 7.44 | 7.54 | 7.38 | 479313 |
| 1719960000 | 7.45 | 0.15 | 2.05 | 7.31 | 7.52 | 7.31 | 1306098 |
| 1719873600 | 7.3 | -0.05 | -0.68 | 7.33 | 7.35 | 7.16 | 1575787 |
| 1719614400 | 7.35 | 0.16 | 2.23 | 7.29 | 7.37 | 7.225 | 3495030 |
| 1719528000 | 7.19 | 0.17 | 2.42 | 7.06 | 7.225 | 7.015 | 1665551 |
| 1719441600 | 7.02 | -0.05 | -0.71 | 7.02 | 7.12 | 6.99 | 1168158 |
| 1719355200 | 7.07 | -0.13 | -1.81 | 7.18 | 7.25 | 7 | 1215329 |
| 1719268800 | 7.2 | 0.08 | 1.12 | 7.14 | 7.26 | 7.09 | 1689559 |
| 1719009600 | 7.12 | -0.03 | -0.42 | 7.17 | 7.18 | 7.05 | 5508243 |
| 1718923200 | 7.15 | 0.02 | 0.28 | 7.11 | 7.23 | 7.05 | 1821492 |
| 1718750400 | 7.13 | -0.06 | -0.83 | 7.17 | 7.25 | 7.12 | 1064787 |
| 1718664000 | 7.19 | -0.02 | -0.28 | 7.15 | 7.26 | 7.12 | 1538686 |
| 1718404800 | 7.21 | -0.1 | -1.37 | 7.24 | 7.305 | 7.16 | 1095632 |
| 1718318400 | 7.31 | 0.01 | 0.14 | 7.3 | 7.395 | 7.225 | 1248819 |
| 1718232000 | 7.3 | 0.15 | 2.10 | 7.32 | 7.615 | 7.29 | 1908389 |
| 1718145600 | 7.15 | -0.25 | -3.38 | 7.31 | 7.34 | 7.15 | 1312561 |
| 1718059200 | 7.4 | -0.01 | -0.13 | 7.34 | 7.415 | 7.25 | 925178 |
| 1717800000 | 7.41 | -0.21 | -2.76 | 7.4499 | 7.4899 | 7.365 | 945307 |
| 1717713600 | 7.62 | -0.05 | -0.65 | 7.61 | 7.685 | 7.55 | 820504 |
| 1717627200 | 7.67 | 0.04 | 0.52 | 7.65 | 7.69 | 7.545 | 769370 |
| 1717540800 | 7.63 | 0.05 | 0.66 | 7.55 | 7.685 | 7.545 | 901099 |
| 1717454400 | 7.58 | 0.1 | 1.34 | 7.54 | 7.68 | 7.485 | 1114797 |
| 1717195200 | 7.48 | 0.14 | 1.91 | 7.38 | 7.525 | 7.37 | 1301081 |
| 1717108800 | 7.34 | 0.23 | 3.23 | 7.17 | 7.35 | 7.17 | 1175206 |
| 1717022400 | 7.11 | -0.13 | -1.80 | 7.14 | 7.15 | 7.01 | 1735378 |
| 1716936000 | 7.24 | -0.19 | -2.56 | 7.5 | 7.56 | 7.24 | 1362231 |
| 1716590400 | 7.43 | -0.03 | -0.40 | 7.54 | 7.54 | 7.38 | 940260 |
| 1716504000 | 7.46 | -0.29 | -3.74 | 7.74 | 7.74 | 7.41 | 962036 |
| 1716417600 | 7.75 | -0.08 | -1.02 | 7.83 | 7.895 | 7.725 | 959114 |
| 1716331200 | 7.83 | 0.03 | 0.38 | 7.75 | 7.85 | 7.7325 | 1036638 |
| 1716244800 | 7.8 | 0.03 | 0.39 | 7.77 | 7.84 | 7.73 | 1451538 |
| 1715985600 | 7.77 | 0.01 | 0.13 | 7.79 | 7.86 | 7.685 | 1157459 |
| 1715899200 | 7.76 | 0.06 | 0.78 | 7.75 | 7.79 | 7.665 | 883399 |
| 1715812800 | 7.7 | 0.04 | 0.52 | 7.74 | 7.82 | 7.68 | 868879 |
| 1715726400 | 7.66 | 0.13 | 1.73 | 7.6 | 7.71 | 7.58 | 1069291 |
| 1715640000 | 7.53 | 0.07 | 0.94 | 7.53 | 7.57 | 7.44 | 1094029 |
| 1715380800 | 7.46 | 0.07 | 0.95 | 7.4 | 7.49 | 7.38 | 999824 |
| 1715294400 | 7.39 | 0.16 | 2.21 | 7.29 | 7.43 | 7.2401 | 1242390 |
| 1715208000 | 7.23 | 0.03 | 0.42 | 7.15 | 7.27 | 7.07 | 1059174 |
| 1715121600 | 7.2 | -0.08 | -1.10 | 7.32 | 7.39 | 7.19 | 1337043 |
| 1715035200 | 7.28 | 0.12 | 1.68 | 7.23 | 7.29 | 7.17 | 1285509 |
| 1714776000 | 7.16 | 0.06 | 0.85 | 7.25 | 7.34 | 7.12 | 1465584 |
| 1714689600 | 7.1 | 0.18 | 2.60 | 7.02 | 7.125 | 6.925 | 1417662 |
| 1714603200 | 6.92 | -0.03 | -0.43 | 6.94 | 7.045 | 6.87 | 1442191 |
| 1714516800 | 6.95 | -0.05 | -0.71 | 6.91 | 7.025 | 6.88 | 1463857 |
| 1714430400 | 7 | 0.09 | 1.30 | 6.99 | 7.1 | 6.97 | 1145171 |
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
