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 | 0.32 | 4.15584415584 | 7.7 | 8.32 | 7.7 | 673217 | 7.93099344 | CS |
| 4 | -0.17 | -2.0757020757 | 8.19 | 9.03 | 7.42 | 933452 | 7.92374063 | CS |
| 12 | -1.38 | -14.6808510638 | 9.4 | 9.85 | 7.42 | 1188847 | 8.52904436 | CS |
| 26 | -1.46 | -15.4008438819 | 9.48 | 11.3 | 7.33 | 953342 | 8.9109074 | CS |
| 52 | -0.59 | -6.8524970964 | 8.61 | 11.425 | 7.25 | 961466 | 9.14621595 | CS |
| 156 | -4.82 | -37.53894081 | 12.84 | 18.84 | 5.46 | 856013 | 9.79964278 | CS |
| 260 | -1.93 | -19.3969849246 | 9.95 | 21.42 | 4.18 | 978872 | 10.34639138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 8.02 | -0.11 | -1.35 | 8.11 | 8.14 | 7.95 | 1650751 |
| 1726785600 | 8.13 | 0.18 | 2.26 | 8.22 | 8.36 | 8.05 | 736984 |
| 1726699200 | 7.95 | 0.11 | 1.40 | 7.77 | 8.2 | 7.7399 | 816998 |
| 1726612800 | 7.84 | 0.01 | 0.13 | 7.83 | 8.02 | 7.795 | 591288 |
| 1726526400 | 7.83 | -0.04 | -0.51 | 7.94 | 7.99 | 7.745 | 681873 |
| 1726267200 | 7.87 | 0.25 | 3.28 | 7.7 | 7.915 | 7.67 | 576777 |
| 1726180800 | 7.62 | -0.02 | -0.26 | 7.66 | 7.77 | 7.53 | 658184 |
| 1726094400 | 7.64 | -0.02 | -0.26 | 7.63 | 7.72 | 7.52 | 1120118 |
| 1726008000 | 7.66 | -0.02 | -0.26 | 7.61 | 7.78 | 7.56 | 922758 |
| 1725921600 | 7.68 | 0.14 | 1.86 | 7.55 | 7.94 | 7.47 | 1161605 |
| 1725662400 | 7.54 | -0.17 | -2.20 | 7.69 | 7.8099 | 7.42 | 775221 |
| 1725576000 | 7.71 | 0.1 | 1.31 | 7.62 | 7.75 | 7.475 | 1148757 |
| 1725489600 | 7.61 | -0.17 | -2.19 | 7.8 | 7.925 | 7.545 | 1022747 |
| 1725403200 | 7.78 | 0.01 | 0.13 | 7.75 | 8.08 | 7.74 | 1027266 |
| 1725057600 | 7.77 | -0.02 | -0.26 | 7.75 | 7.86 | 7.7 | 1034143 |
| 1724971200 | 7.79 | 0.02 | 0.26 | 7.79 | 7.91 | 7.711 | 1172017 |
| 1724884800 | 7.77 | -0.84 | -9.76 | 8.56 | 8.67 | 7.77 | 1244124 |
| 1724798400 | 8.61 | -0.32 | -3.58 | 8.94 | 9.01 | 8.61 | 1360368 |
| 1724712000 | 8.93 | 0.25 | 2.88 | 8.82 | 9.03 | 8.68 | 834233 |
| 1724452800 | 8.68 | 0.51 | 6.24 | 8.19 | 8.7 | 8.19 | 982117 |
| 1724366400 | 8.17 | 0.16 | 2.00 | 7.96 | 8.32 | 7.96 | 899863 |
| 1724280000 | 8.01 | -0.13 | -1.60 | 8.15 | 8.225 | 7.855 | 1170374 |
| 1724193600 | 8.14 | -0.89 | -9.86 | 9.02 | 9.0399999 | 8.105 | 1564815 |
| 1724107200 | 9.03 | 1.01 | 12.59 | 8.08 | 9.05 | 8.02 | 1963036 |
| 1723848000 | 8.02 | 0.15 | 1.91 | 7.81 | 8.075 | 7.75 | 950148 |
| 1723761600 | 7.87 | 0.09 | 1.16 | 7.92 | 7.98 | 7.67 | 1223785 |
| 1723675200 | 7.78 | -0.19 | -2.38 | 7.96 | 8.01 | 7.72 | 1664683 |
| 1723588800 | 7.97 | 0.14 | 1.79 | 7.99 | 8.32 | 7.705 | 1424278 |
| 1723502400 | 7.83 | -0.72 | -8.42 | 8.46 | 8.6 | 7.685 | 2724034 |
| 1723243200 | 8.55 | -0.16 | -1.84 | 8.52 | 8.88 | 8.18 | 2318582 |
| 1723156800 | 8.71 | -0.05 | -0.57 | 8.7899999 | 8.92 | 8.68 | 560905 |
| 1723070400 | 8.76 | -0.06 | -0.68 | 8.98 | 9.07 | 8.74 | 721599 |
| 1722984000 | 8.82 | 0.23 | 2.68 | 8.68 | 8.82 | 8.49 | 1654771 |
| 1722897600 | 8.59 | -0.19 | -2.16 | 8.33 | 8.67 | 8.32 | 1364559 |
| 1722638400 | 8.78 | -0.05 | -0.57 | 8.76 | 8.8818 | 8.63 | 552250 |
| 1722552000 | 8.83 | -0.34 | -3.71 | 9.23 | 9.34 | 8.68 | 1047582 |
| 1722465600 | 9.17 | 0.46 | 5.28 | 8.77 | 9.405 | 8.71 | 1660768 |
| 1722379200 | 8.71 | 0.15 | 1.75 | 8.61 | 9.1 | 8.49 | 2778205 |
| 1722292800 | 8.56 | 0.04 | 0.47 | 8.53 | 8.675 | 8.475 | 671099 |
| 1722033600 | 8.52 | 0.27 | 3.27 | 8.4 | 8.59 | 8.25 | 996690 |
| 1721947200 | 8.25 | -0.03 | -0.36 | 8.32 | 8.48 | 8.24 | 571768 |
| 1721860800 | 8.28 | -0.3 | -3.50 | 8.55 | 8.67 | 8.23 | 822586 |
| 1721774400 | 8.58 | 0.11 | 1.30 | 8.42 | 8.58 | 8.285 | 913614 |
| 1721688000 | 8.47 | -0.33 | -3.75 | 8.77 | 8.85 | 8.375 | 827831 |
| 1721428800 | 8.8 | -0.23 | -2.55 | 9.05 | 9.1649999 | 8.7899999 | 456522 |
| 1721342400 | 9.03 | -0.17 | -1.85 | 9.16 | 9.4949999 | 9.03 | 641475 |
| 1721256000 | 9.2 | 0.13 | 1.43 | 9.03 | 9.335 | 8.99 | 675082 |
| 1721169600 | 9.07 | -0.04 | -0.44 | 9.16 | 9.2 | 8.76 | 753164 |
| 1721083200 | 9.11 | 0.09 | 1.00 | 9.15 | 9.16 | 8.88 | 444668 |
| 1720824000 | 9.02 | -0.11 | -1.20 | 9.41 | 9.41 | 8.98 | 673858 |
| 1720737600 | 9.13 | 0.12 | 1.33 | 9.2 | 9.53 | 9.035 | 1037485 |
| 1720651200 | 9.01 | 0.2 | 2.27 | 8.84 | 9.01 | 8.715 | 1864984 |
| 1720564800 | 8.81 | -0.35 | -3.82 | 9.16 | 9.18 | 8.59 | 2908314 |
| 1720478400 | 9.16 | -0.14 | -1.51 | 9.39 | 9.6499 | 9.16 | 1089812 |
| 1720219200 | 9.3 | 0.23 | 2.54 | 8.98 | 9.34 | 8.8699999 | 1157294 |
| 1720040640 | 9.07 | -0.33 | -3.51 | 9.46 | 9.46 | 9.005 | 444289 |
| 1719960000 | 9.4 | -0.2 | -2.08 | 9.67 | 9.85 | 9.32 | 1951028 |
| 1719873600 | 9.6 | 0.4 | 4.35 | 9.39 | 9.625 | 9.18 | 2282872 |
| 1719614400 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1719528000 | 9.2 | -0.11 | -1.18 | 9.32 | 9.4199 | 9.03 | 869452 |
| 1719441600 | 9.31 | 0.52 | 5.92 | 8.68 | 9.33 | 8.68 | 1352874 |
| 1719355200 | 8.7899999 | 0.1 | 1.15 | 8.7 | 8.84 | 8.6 | 616625 |
| 1719268800 | 8.69 | 0.09 | 1.05 | 8.71 | 8.81 | 8.59 | 616480 |
| 1719009600 | 8.6 | -0.12 | -1.38 | 8.67 | 8.84 | 8.4949999 | 1270360 |
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
