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 | 0.005 | 0.066181336863 | 7.555 | 7.84 | 7.345 | 4547994 | 7.54399714 | DR |
| 4 | -1.22 | -13.8952164009 | 8.78 | 8.82 | 7.345 | 4072796 | 7.87837354 | DR |
| 12 | -3.1 | -29.0806754221 | 10.66 | 11.15 | 7.345 | 5146756 | 9.18575517 | DR |
| 26 | -4.17 | -35.5498721228 | 11.73 | 13.965 | 7.345 | 5830921 | 10.84108056 | DR |
| 52 | 0.05 | 0.665778961385 | 7.51 | 15.52 | 6.81 | 6716236 | 11.06247364 | DR |
| 156 | 3.26 | 75.8139534884 | 4.3 | 15.52 | 1.6 | 8449495 | 6.69931396 | DR |
| 260 | -28.42 | -78.9883268482 | 35.98 | 90.96 | 1.6 | 8296634 | 16.07561087 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 7.56 | -0.1 | -1.31 | 7.63 | 7.695 | 7.55 | 2965953 |
| 1726612800 | 7.66 | 0.24 | 3.23 | 7.5 | 7.84 | 7.465 | 5608206 |
| 1726526400 | 7.42 | -0.01 | -0.13 | 7.46 | 7.49 | 7.345 | 8066785 |
| 1726267200 | 7.43 | -0.3 | -3.88 | 7.7 | 7.73 | 7.385 | 2999026 |
| 1726180800 | 7.73 | 0.15 | 1.98 | 7.55 | 7.73 | 7.505 | 3501606 |
| 1726094400 | 7.58 | -0.02 | -0.26 | 7.62 | 7.665 | 7.54 | 3241077 |
| 1726008000 | 7.6 | -0.06 | -0.78 | 7.69 | 7.84 | 7.55 | 2722364 |
| 1725921600 | 7.66 | -0.03 | -0.39 | 7.65 | 7.71 | 7.475 | 4254379 |
| 1725662400 | 7.69 | -0.33 | -4.11 | 8 | 8.07 | 7.595 | 4227143 |
| 1725576000 | 8.02 | 0.12 | 1.52 | 7.9 | 8.1 | 7.9 | 5395179 |
| 1725489600 | 7.9 | -0.1 | -1.25 | 8 | 8.145 | 7.89 | 2169683 |
| 1725403200 | 8 | -0.04 | -0.50 | 8 | 8.0399999 | 7.91 | 3895520 |
| 1725057600 | 8.0399999 | 0.02 | 0.25 | 8.09 | 8.09 | 7.93 | 8571860 |
| 1724971200 | 8.02 | -0.01 | -0.12 | 8.1199999 | 8.18 | 7.98 | 5593718 |
| 1724884800 | 8.03 | -0.29 | -3.49 | 8.24 | 8.27 | 7.94 | 3747355 |
| 1724798400 | 8.32 | -0.24 | -2.80 | 8.51 | 8.53 | 8.25 | 3484641 |
| 1724712000 | 8.56 | -0.07 | -0.81 | 8.49 | 8.605 | 8.3 | 2600820 |
| 1724452800 | 8.63 | 0.04 | 0.47 | 8.63 | 8.715 | 8.545 | 2815672 |
| 1724366400 | 8.59 | -0.13 | -1.49 | 8.78 | 8.82 | 8.585 | 2273604 |
| 1724280000 | 8.72 | 0.14 | 1.63 | 8.74 | 8.865 | 8.61 | 2438627 |
| 1724193600 | 8.58 | -0.48 | -5.30 | 8.93 | 8.94 | 8.56 | 3694882 |
| 1724107200 | 9.06 | 0.05 | 0.55 | 9 | 9.1199999 | 8.96 | 2030209 |
| 1723848000 | 9.01 | 0.02 | 0.22 | 9.01 | 9.27 | 8.975 | 3081033 |
| 1723761600 | 8.99 | 0.06 | 0.67 | 9 | 9.11 | 8.91 | 2313358 |
| 1723675200 | 8.93 | -0.25 | -2.72 | 9.08 | 9.1 | 8.85 | 6783778 |
| 1723588800 | 9.18 | 0.06 | 0.66 | 9.13 | 9.28 | 8.96 | 9888397 |
| 1723502400 | 9.1199999 | 0.06 | 0.66 | 9.06 | 9.31 | 9.05 | 7797912 |
| 1723243200 | 9.06 | -0.04 | -0.44 | 9.1 | 9.1 | 8.8699999 | 5654563 |
| 1723156800 | 9.1 | 0.36 | 4.12 | 8.85 | 9.1199999 | 8.64 | 9363133 |
| 1723070400 | 8.74 | -0.61 | -6.52 | 9.44 | 9.55 | 8.65 | 10989597 |
| 1722984000 | 9.35 | 0.73 | 8.47 | 8.99 | 9.38 | 8.9 | 12826368 |
| 1722897600 | 8.6199999 | 0.15 | 1.77 | 7.98 | 8.835 | 7.895 | 12140547 |
| 1722638400 | 8.47 | -0.61 | -6.72 | 8.6199999 | 8.6199999 | 8.18 | 16355716 |
| 1722552000 | 9.08 | -0.94 | -9.38 | 9.3 | 9.91 | 8.51 | 15227839 |
| 1722465600 | 10.02 | -0.31 | -3.00 | 10.71 | 10.9 | 10 | 8258198 |
| 1722379200 | 10.33 | -0.35 | -3.28 | 10.64 | 10.7 | 10.16 | 6243754 |
| 1722292800 | 10.68 | -0.06 | -0.56 | 10.74 | 10.895 | 10.3 | 8689560 |
| 1722033600 | 10.74 | 0.34 | 3.27 | 10.52 | 10.84 | 10.5 | 3125369 |
| 1721947200 | 10.4 | -0.19 | -1.79 | 10.6 | 10.6 | 10.395 | 3038087 |
| 1721860800 | 10.59 | 0.01 | 0.09 | 10.38 | 10.86 | 10.32 | 4300388 |
| 1721774400 | 10.58 | -0.31 | -2.85 | 10.52 | 10.73 | 10.5 | 3407366 |
| 1721688000 | 10.89 | 0.8 | 7.93 | 10.35 | 11.1 | 10.35 | 6493112 |
| 1721428800 | 10.09 | 0.04 | 0.40 | 9.8699999 | 10.24 | 9.8699999 | 2236288 |
| 1721342400 | 10.05 | 0.02 | 0.20 | 10.04 | 10.485 | 10.04 | 3524291 |
| 1721256000 | 10.03 | 0.03 | 0.30 | 9.95 | 10.17 | 9.88 | 2688357 |
| 1721169600 | 10 | -0.15 | -1.48 | 10.16 | 10.27 | 9.98 | 9728648 |
| 1721083200 | 10.15 | -0.66 | -6.11 | 10.61 | 10.62 | 10.14 | 3652407 |
| 1720824000 | 10.81 | 0.13 | 1.22 | 10.8 | 11.15 | 10.8 | 2746168 |
| 1720737600 | 10.68 | 0.22 | 2.10 | 10.6 | 10.92 | 10.5 | 3547965 |
| 1720651200 | 10.46 | -0.23 | -2.15 | 10.69 | 10.81 | 10.39 | 2052132 |
| 1720564800 | 10.69 | 0.17 | 1.62 | 10.51 | 10.75 | 10.27 | 3772354 |
| 1720478400 | 10.52 | -0.22 | -2.05 | 10.73 | 10.86 | 10.49 | 2685496 |
| 1720219200 | 10.74 | -0.08 | -0.74 | 10.71 | 10.865 | 10.6 | 6893874 |
| 1720040640 | 10.82 | 0.15 | 1.41 | 10.85 | 11.11 | 10.8 | 3430205 |
| 1719960000 | 10.67 | 0.18 | 1.72 | 10.49 | 10.815 | 10.32 | 4049368 |
| 1719873600 | 10.49 | -0.16 | -1.50 | 10.77 | 10.77 | 10.35 | 2335384 |
| 1719614400 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1719528000 | 10.65 | -0.13 | -1.21 | 10.66 | 10.78 | 10.435 | 3226269 |
| 1719441600 | 10.78 | -0.03 | -0.28 | 10.92 | 10.92 | 10.68 | 4478236 |
| 1719355200 | 10.81 | -0.09 | -0.83 | 11.03 | 11.06 | 10.72 | 3848196 |
| 1719268800 | 10.9 | 0.68 | 6.65 | 10.26 | 10.97 | 10.26 | 4322646 |
| 1719009600 | 10.22 | -0.21 | -2.01 | 10.31 | 10.39 | 10.08 | 5449368 |
| 1718923200 | 10.43 | -0.31 | -2.89 | 10.99 | 11.05 | 10.34 | 7338958 |
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
