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 | 0.73 | 9.15934755332 | 7.97 | 8.87 | 7.925 | 420330 | 8.3312258 | CS |
| 4 | 1.77 | 25.5411255411 | 6.93 | 8.87 | 6.875 | 773618 | 7.60651379 | CS |
| 12 | -1.9 | -17.9245283019 | 10.6 | 10.64 | 6.71 | 767204 | 7.89992305 | CS |
| 26 | -6.44 | -42.536327609 | 15.14 | 15.33 | 6.71 | 515046 | 9.43245478 | CS |
| 52 | -3.75 | -30.1204819277 | 12.45 | 15.33 | 6.71 | 430397 | 10.89690519 | CS |
| 156 | 1.15 | 15.2317880795 | 7.55 | 19.81 | 6.69 | 442426 | 12.11352812 | CS |
| 260 | 4.78 | 121.93877551 | 3.92 | 19.81 | 1.05 | 469537 | 8.6977881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 8.7 | 0.07 | 0.81 | 8.7899999 | 8.8699999 | 8.645 | 518123 |
| 1721947200 | 8.63 | 0.39 | 4.73 | 8.26 | 8.77 | 8.24 | 433386 |
| 1721860800 | 8.24 | -0.16 | -1.90 | 8.35 | 8.53 | 8.2 | 516674 |
| 1721774400 | 8.4 | 0.16 | 1.88 | 8.22 | 8.44 | 8.09 | 488723 |
| 1721688000 | 8.2449999 | 0.14 | 1.79 | 8.1199999 | 8.275 | 7.925 | 257311 |
| 1721428800 | 8.1 | -0.02 | -0.25 | 7.97 | 8.13 | 7.97 | 405557 |
| 1721342400 | 8.1199999 | -0.21 | -2.52 | 8.26 | 8.51 | 8.095 | 626092 |
| 1721256000 | 8.33 | 0.11 | 1.34 | 8.24 | 8.48 | 8.23 | 717443 |
| 1721169600 | 8.22 | 0.58 | 7.59 | 7.73 | 8.2399 | 7.7 | 817188 |
| 1721083200 | 7.64 | 0.08 | 1.06 | 7.6 | 7.78 | 7.51 | 617340 |
| 1720824000 | 7.56 | -0.01 | -0.13 | 7.67 | 7.68 | 7.49 | 578292 |
| 1720737600 | 7.57 | 0.58 | 8.30 | 7.15 | 7.6 | 7.14 | 925796 |
| 1720651200 | 6.99 | -0.06 | -0.85 | 7.11 | 7.11 | 6.91 | 351786 |
| 1720564800 | 7.05 | -0.07 | -0.98 | 7.08 | 7.145 | 7.0052 | 386236 |
| 1720478400 | 7.12 | 0.17 | 2.45 | 7.04 | 7.22 | 7.04 | 510236 |
| 1720219200 | 6.95 | -0.16 | -2.25 | 7.1 | 7.1 | 6.88 | 752140 |
| 1720040640 | 7.11 | -0.05 | -0.70 | 7.2 | 7.23 | 7.07 | 279085 |
| 1719960000 | 7.16 | -0.13 | -1.78 | 7.26 | 7.34 | 6.98 | 746046 |
| 1719873600 | 7.29 | -0.12 | -1.62 | 7.35 | 7.59 | 7.09 | 1166335 |
| 1719614400 | 7.41 | 0.55 | 8.02 | 6.93 | 7.44 | 6.875 | 4123071 |
| 1719528000 | 6.86 | 0.04 | 0.59 | 6.82 | 6.915 | 6.775 | 479277 |
| 1719441600 | 6.82 | -0.02 | -0.29 | 6.8 | 6.916 | 6.71 | 913516 |
| 1719355200 | 6.84 | -0.29 | -4.07 | 7.13 | 7.14 | 6.84 | 694747 |
| 1719268800 | 7.13 | -0.08 | -1.11 | 7.26 | 7.422 | 7.13 | 827210 |
| 1719009600 | 7.21 | -0.16 | -2.17 | 7.36 | 7.48 | 7.18 | 4312471 |
| 1718923200 | 7.37 | 0.02 | 0.27 | 7.32 | 7.62 | 7.3 | 686371 |
| 1718750400 | 7.35 | 0.13 | 1.80 | 7.19 | 7.49 | 7.19 | 743487 |
| 1718664000 | 7.22 | 0.05 | 0.70 | 7.15 | 7.3159 | 7.135 | 697661 |
| 1718404800 | 7.17 | -0.3 | -4.02 | 7.37 | 7.375 | 7.065 | 479991 |
| 1718318400 | 7.47 | 0.04 | 0.54 | 7.39 | 7.61 | 7.28 | 717194 |
| 1718232000 | 7.43 | -0.07 | -0.93 | 7.73 | 7.84 | 7.405 | 657309 |
| 1718145600 | 7.5 | 0 | 0.00 | 7.43 | 7.54 | 7.26 | 561159 |
| 1718059200 | 7.5 | -0.33 | -4.21 | 7.75 | 7.84 | 7.49 | 664632 |
| 1717800000 | 7.83 | -0.2 | -2.49 | 7.895 | 8.085 | 7.81 | 579943 |
| 1717713600 | 8.03 | 0.13 | 1.65 | 7.86 | 8.085 | 7.84 | 533924 |
| 1717627200 | 7.9 | 0.08 | 1.02 | 7.9 | 8.015 | 7.85 | 503546 |
| 1717540800 | 7.82 | -0.16 | -2.01 | 7.92 | 8.1 | 7.82 | 565541 |
| 1717454400 | 7.98 | -0.29 | -3.51 | 8.3 | 8.34 | 7.98 | 516412 |
| 1717195200 | 8.27 | 0.23 | 2.86 | 8.07 | 8.2899999 | 8.06 | 412512 |
| 1717108800 | 8.0399999 | 0 | 0.00 | 8.23 | 8.3 | 8.01 | 422146 |
| 1717022400 | 8.0399999 | -0.22 | -2.66 | 8.13 | 8.18 | 8.01 | 352292 |
| 1716936000 | 8.26 | -0.1 | -1.20 | 8.4 | 8.515 | 8.235 | 469706 |
| 1716590400 | 8.36 | 0.22 | 2.70 | 8.2 | 8.41 | 8.0701 | 525019 |
| 1716504000 | 8.14 | -0.26 | -3.10 | 8.4 | 8.49 | 8.07 | 532744 |
| 1716417600 | 8.4 | 0.02 | 0.24 | 8.35 | 8.64 | 8.33 | 553820 |
| 1716331200 | 8.38 | -0.27 | -3.12 | 8.6199999 | 8.64 | 8.3699999 | 512722 |
| 1716244800 | 8.65 | -0.26 | -2.92 | 8.91 | 9 | 8.65 | 459426 |
| 1715985600 | 8.91 | -0.02 | -0.22 | 8.94 | 9.145 | 8.84 | 690832 |
| 1715899200 | 8.93 | 0.05 | 0.56 | 8.82 | 8.94 | 8.77 | 433588 |
| 1715812800 | 8.88 | 0.2 | 2.30 | 8.8 | 8.95 | 8.6 | 523045 |
| 1715726400 | 8.68 | -0.28 | -3.13 | 9.13 | 9.17 | 8.65 | 563364 |
| 1715640000 | 8.96 | -0.43 | -4.58 | 9.42 | 9.47 | 8.91 | 798566 |
| 1715380800 | 9.39 | 0.34 | 3.76 | 9.06 | 9.4 | 8.92 | 779601 |
| 1715294400 | 9.05 | 0.49 | 5.72 | 8.56 | 9.08 | 8.56 | 871135 |
| 1715208000 | 8.56 | -0.3 | -3.39 | 8.86 | 8.89 | 8.4949999 | 1096782 |
| 1715121600 | 8.86 | -0.22 | -2.42 | 9.15 | 9.19 | 8.65 | 1235237 |
| 1715035200 | 9.08 | -0.94 | -9.38 | 10.05 | 10.12 | 9.035 | 1604177 |
| 1714776000 | 10.02 | -0.43 | -4.11 | 10.6 | 10.64 | 10 | 1060773 |
| 1714689600 | 10.45 | -0.72 | -6.45 | 10.07 | 10.78 | 9.6199999 | 1260526 |
| 1714603200 | 11.17 | 0.15 | 1.36 | 11.06 | 11.47 | 10.99 | 578053 |
| 1714516800 | 11.02 | -0.51 | -4.42 | 11.46 | 11.46 | 11 | 306673 |
| 1714430400 | 11.53 | -0.02 | -0.17 | 11.63 | 11.72 | 11.5 | 230864 |
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
