We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 10.0253807107 | 7.88 | 8.65 | 7.42 | 3057193 | 7.83961326 | CS |
| 4 | 1.57 | 22.1126760563 | 7.1 | 8.65 | 6.905 | 2993447 | 7.66885537 | CS |
| 12 | 3.16 | 57.3502722323 | 5.51 | 8.65 | 4.94 | 2474521 | 6.72944253 | CS |
| 26 | 4.41 | 103.521126761 | 4.26 | 8.65 | 3.94 | 2226174 | 5.83521968 | CS |
| 52 | 3.69 | 74.0963855422 | 4.98 | 8.65 | 3.94 | 2254117 | 5.38772642 | CS |
| 156 | 1.18 | 15.7543391188 | 7.49 | 9.6 | 3.08 | 1908808 | 5.65696433 | CS |
| 260 | 2.03 | 30.5722891566 | 6.64 | 9.6 | 1.23 | 1602288 | 5.26802543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 8.63 | 0.51 | 6.28 | 8.21 | 8.65 | 8.18 | 5530146 |
| 1714084800 | 8.1199999 | 0.38 | 4.91 | 7.76 | 8.18 | 7.75 | 3993326 |
| 1713998400 | 7.74 | 0.01 | 0.13 | 7.73 | 7.86 | 7.69 | 1840183 |
| 1713912000 | 7.73 | 0.06 | 0.78 | 7.47 | 7.81 | 7.42 | 3761920 |
| 1713825600 | 7.67 | -0.12 | -1.54 | 7.61 | 7.71 | 7.4927 | 2014055 |
| 1713566400 | 7.79 | -0.09 | -1.14 | 7.88 | 7.97 | 7.73 | 3676482 |
| 1713480000 | 7.88 | 0.27 | 3.55 | 7.74 | 7.89 | 7.57 | 3928160 |
| 1713393600 | 7.61 | 0.04 | 0.53 | 7.71 | 7.89 | 7.58 | 2232157 |
| 1713307200 | 7.57 | -0.08 | -1.05 | 7.43 | 7.61 | 7.275 | 2831870 |
| 1713220800 | 7.65 | 0.03 | 0.39 | 7.82 | 7.82 | 7.555 | 2338815 |
| 1712961600 | 7.62 | -0.17 | -2.18 | 7.96 | 8.0399999 | 7.57 | 2676973 |
| 1712875200 | 7.79 | -0.05 | -0.64 | 7.9 | 7.9 | 7.5849 | 3016652 |
| 1712788800 | 7.84 | -0.14 | -1.75 | 7.8 | 7.88 | 7.61 | 3252406 |
| 1712702400 | 7.98 | 0.51 | 6.83 | 7.73 | 8.11 | 7.7 | 6187269 |
| 1712616000 | 7.47 | 0.13 | 1.77 | 7.49 | 7.53 | 7.37 | 2078734 |
| 1712356800 | 7.34 | 0.03 | 0.41 | 7.29 | 7.435 | 7.25 | 1617710 |
| 1712270400 | 7.31 | -0.1 | -1.35 | 7.42 | 7.52 | 7.275 | 2505288 |
| 1712184000 | 7.41 | 0.25 | 3.49 | 7.27 | 7.4188 | 7.23 | 3801940 |
| 1712097600 | 7.16 | 0.18 | 2.58 | 7.04 | 7.17 | 6.905 | 3644065 |
| 1712011200 | 6.98 | -0.02 | -0.29 | 7.1 | 7.145 | 6.935 | 1477485 |
| 1711665600 | 7 | 0.08 | 1.16 | 6.98 | 7.1 | 6.9 | 3138125 |
| 1711579200 | 6.92 | 0.18 | 2.67 | 6.75 | 6.92 | 6.69 | 1795183 |
| 1711492800 | 6.74 | -0.04 | -0.59 | 6.85 | 6.9 | 6.74 | 1641973 |
| 1711406400 | 6.78 | -0.09 | -1.31 | 6.86 | 6.97 | 6.765 | 1911033 |
| 1711147200 | 6.87 | -0.02 | -0.29 | 6.81 | 6.91 | 6.762 | 1563350 |
| 1711060800 | 6.89 | -0.06 | -0.86 | 7 | 7.02 | 6.82 | 1922593 |
| 1710974400 | 6.95 | 0.21 | 3.12 | 6.7 | 7 | 6.6302 | 2363349 |
| 1710888000 | 6.74 | -0.17 | -2.46 | 6.79 | 6.82 | 6.69 | 3172899 |
| 1710801600 | 6.91 | -0.02 | -0.29 | 6.98 | 6.99 | 6.84 | 1577601 |
| 1710542400 | 6.93 | 0.2 | 2.97 | 6.76 | 7.01 | 6.75 | 3399442 |
| 1710456000 | 6.73 | -0.1 | -1.46 | 6.79 | 6.84 | 6.7 | 2067088 |
| 1710369600 | 6.83 | 0.44 | 6.89 | 6.45 | 6.95 | 6.45 | 5000552 |
| 1710283200 | 6.39 | 0.04 | 0.63 | 6.37 | 6.46 | 6.23 | 2459035 |
| 1710196800 | 6.35 | 0.05 | 0.79 | 6.3 | 6.38 | 6.2 | 2592751 |
| 1709941200 | 6.3 | -0.07 | -1.10 | 6.38 | 6.44 | 6.26 | 1768617 |
| 1709854800 | 6.37 | 0.12 | 1.92 | 6.33 | 6.5199999 | 6.33 | 2369887 |
| 1709768400 | 6.25 | 0.26 | 4.34 | 6.14 | 6.28 | 6.12 | 2239265 |
| 1709682000 | 5.99 | -0.16 | -2.60 | 6.12 | 6.175 | 5.95 | 1972069 |
| 1709595600 | 6.15 | 0.07 | 1.15 | 6.1 | 6.18 | 6.03 | 3460455 |
| 1709336400 | 6.08 | 0.19 | 3.23 | 5.9 | 6.08 | 5.86 | 1989276 |
| 1709250000 | 5.89 | 0.08 | 1.38 | 5.87 | 5.93 | 5.8 | 3237706 |
| 1709163600 | 5.8099999 | -0.01 | -0.17 | 5.8 | 5.835 | 5.71 | 2365942 |
| 1709077200 | 5.82 | 0.27 | 4.86 | 5.6 | 5.84 | 5.57 | 2797608 |
| 1708990800 | 5.55 | -0.05 | -0.89 | 5.54 | 5.565 | 5.445 | 2628403 |
| 1708731600 | 5.6 | 0.23 | 4.28 | 5.63 | 5.76 | 5.22 | 4341404 |
| 1708645200 | 5.37 | 0.02 | 0.37 | 5.32 | 5.37 | 5.28 | 2419787 |
| 1708558800 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.33 | 1337224 |
| 1708472400 | 5.4 | -0.09 | -1.64 | 5.45 | 5.505 | 5.37 | 1437606 |
| 1708126800 | 5.49 | 0.13 | 2.43 | 5.38 | 5.575 | 5.38 | 1222437 |
| 1708040400 | 5.36 | 0.09 | 1.71 | 5.32 | 5.4 | 5.305 | 1939472 |
| 1707954000 | 5.2699999 | 0.18 | 3.54 | 5.15 | 5.2875 | 5.08 | 1814909 |
| 1707867600 | 5.09 | -0.13 | -2.49 | 5.0599999 | 5.12 | 4.94 | 2316063 |
| 1707781200 | 5.22 | 0.08 | 1.56 | 5.15 | 5.2474999 | 5.13 | 1694846 |
| 1707522000 | 5.14 | -0.06 | -1.15 | 5.2 | 5.21 | 5.085 | 1938366 |
| 1707435600 | 5.2 | -0.1 | -1.89 | 5.24 | 5.26 | 5.17 | 1399390 |
| 1707349200 | 5.3 | -0.06 | -1.12 | 5.37 | 5.37 | 5.23 | 1162250 |
| 1707262800 | 5.36 | 0.03 | 0.56 | 5.34 | 5.405 | 5.3025 | 1106410 |
| 1707176400 | 5.33 | -0.22 | -3.96 | 5.44 | 5.45 | 5.225 | 1522580 |
| 1706917200 | 5.55 | -0.09 | -1.60 | 5.51 | 5.5875 | 5.45 | 1559796 |
| 1706830800 | 5.64 | 0.09 | 1.62 | 5.59 | 5.65 | 5.555 | 1272402 |
| 1706744400 | 5.55 | -0.11 | -1.94 | 5.68 | 5.785 | 5.55 | 2120789 |
| 1706658000 | 5.66 | 0.05 | 0.89 | 5.5599999 | 5.69 | 5.515 | 3536080 |
| 1706571600 | 5.61 | -0.04 | -0.71 | 5.68 | 5.68 | 5.475 | 2191129 |
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
