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 | 0.17 | 2.4045261669 | 7.07 | 7.36 | 6.75 | 247594 | 6.99683295 | CS |
| 4 | 0.48 | 7.10059171598 | 6.76 | 8.18 | 6.6 | 462200 | 7.21080797 | CS |
| 12 | 0.75 | 11.5562403698 | 6.49 | 8.18 | 5.09 | 360184 | 6.50900089 | CS |
| 26 | 1.34 | 22.7118644068 | 5.9 | 8.18 | 5.09 | 283359 | 6.46723685 | CS |
| 52 | -3.07 | -29.7769156159 | 10.31 | 10.65 | 5.09 | 264763 | 7.11490034 | CS |
| 156 | -7.72 | -51.6042780749 | 14.96 | 22.54 | 5.09 | 308805 | 10.5850125 | CS |
| 260 | -1.03 | -12.4546553809 | 8.27 | 22.54 | 4.02 | 284133 | 11.12084142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 7.24 | 0.04 | 0.56 | 7.28 | 7.36 | 7.19 | 120685 |
| 1714081200 | 7.2 | 0.21 | 3.00 | 7 | 7.26 | 6.94 | 291599 |
| 1713994800 | 6.99 | 0.02 | 0.29 | 6.95 | 7.02 | 6.92 | 174169 |
| 1713908400 | 6.97 | 0.15 | 2.20 | 6.83 | 7.05 | 6.75 | 197630 |
| 1713822000 | 6.82 | -0.26 | -3.67 | 6.79 | 6.99 | 6.75 | 386676 |
| 1713562800 | 7.08 | 0.03 | 0.43 | 7.07 | 7.13 | 7 | 187897 |
| 1713476400 | 7.05 | 0.18 | 2.62 | 7.02 | 7.19 | 6.96 | 426784 |
| 1713390000 | 6.87 | 0.18 | 2.69 | 6.75 | 7.04 | 6.72 | 654653 |
| 1713303600 | 6.69 | -0.09 | -1.33 | 6.69 | 6.8 | 6.64 | 286924 |
| 1713217200 | 6.78 | -0.18 | -2.59 | 7.06 | 7.06 | 6.74 | 302089 |
| 1712958000 | 6.96 | -0.03 | -0.43 | 7.21 | 7.36 | 6.89 | 769251 |
| 1712871600 | 6.99 | 0.11 | 1.60 | 6.89 | 7.05 | 6.85 | 412514 |
| 1712785200 | 6.88 | -0.76 | -9.95 | 7.15 | 7.25 | 6.6 | 1519534 |
| 1712698800 | 7.64 | -0.15 | -1.93 | 7.93 | 7.95 | 7.63 | 267439 |
| 1712612400 | 7.79 | -0.22 | -2.75 | 8.18 | 8.18 | 7.64 | 567262 |
| 1712353200 | 8.01 | 0.26 | 3.35 | 7.82 | 8.1 | 7.66 | 293758 |
| 1712266800 | 7.75 | -0.27 | -3.37 | 8 | 8.13 | 7.72 | 653256 |
| 1712180400 | 8.02 | 0.66 | 8.97 | 7.4 | 8.07 | 7.39 | 768510 |
| 1712094000 | 7.36 | 0.38 | 5.44 | 7.03 | 7.42 | 7.03 | 300599 |
| 1712007600 | 6.98 | 0.36 | 5.44 | 6.76 | 7.03 | 6.65 | 321261 |
| 1711662000 | 6.62 | 0.29 | 4.58 | 6.43 | 6.73 | 6.43 | 320563 |
| 1711575600 | 6.33 | 0.21 | 3.43 | 6.16 | 6.36 | 6.16 | 166244 |
| 1711489200 | 6.12 | 0.06 | 0.99 | 6.12 | 6.25 | 6.09 | 129458 |
| 1711402800 | 6.0599999 | -0.02 | -0.33 | 6.12 | 6.25 | 6.05 | 122253 |
| 1711143600 | 6.08 | -0.16 | -2.56 | 6.22 | 6.32 | 6.04 | 132082 |
| 1711057200 | 6.24 | -0.1 | -1.58 | 6.46 | 6.67 | 6.23 | 174966 |
| 1710970800 | 6.34 | 0.29 | 4.79 | 6 | 6.45 | 5.99 | 224364 |
| 1710884400 | 6.05 | -0.16 | -2.58 | 6.13 | 6.18 | 6.03 | 97904 |
| 1710798000 | 6.21 | -0.15 | -2.36 | 6.37 | 6.37 | 6.19 | 164372 |
| 1710538800 | 6.36 | -0.01 | -0.16 | 6.3099999 | 6.44 | 6.25 | 441798 |
| 1710452400 | 6.37 | -0.27 | -4.07 | 6.5199999 | 6.54 | 6.35 | 231206 |
| 1710366000 | 6.64 | 0.32 | 5.06 | 6.36 | 6.65 | 6.36 | 313080 |
| 1710279600 | 6.32 | -0.17 | -2.62 | 6.43 | 6.49 | 6.2699999 | 345189 |
| 1710193200 | 6.49 | 0.03 | 0.46 | 6.43 | 6.61 | 6.4 | 233145 |
| 1709937600 | 6.46 | -0.01 | -0.15 | 6.54 | 6.65 | 6.39 | 230425 |
| 1709851200 | 6.47 | 0.12 | 1.89 | 6.45 | 6.5 | 6.36 | 1294367 |
| 1709764800 | 6.35 | 0.34 | 5.66 | 6.12 | 6.4 | 6.04 | 694078 |
| 1709678400 | 6.01 | 0.15 | 2.56 | 5.87 | 6.11 | 5.85 | 309637 |
| 1709592000 | 5.86 | 0.42 | 7.72 | 5.55 | 5.89 | 5.5199999 | 397428 |
| 1709332800 | 5.44 | 0.13 | 2.45 | 5.36 | 5.51 | 5.17 | 588794 |
| 1709246400 | 5.3099999 | 0.1 | 1.92 | 5.2699999 | 5.32 | 5.09 | 1478884 |
| 1709160000 | 5.21 | -0.01 | -0.19 | 5.2 | 5.22 | 5.15 | 123552 |
| 1709073600 | 5.22 | -0.13 | -2.43 | 5.3099999 | 5.4 | 5.15 | 190021 |
| 1708987200 | 5.35 | -0.29 | -5.14 | 5.62 | 5.62 | 5.32 | 146053 |
| 1708728000 | 5.64 | 0.36 | 6.82 | 5.3 | 5.76 | 5.3 | 420460 |
| 1708641600 | 5.28 | -0.13 | -2.40 | 5.41 | 5.41 | 5.22 | 283542 |
| 1708555200 | 5.41 | -0.55 | -9.23 | 5.8099999 | 5.8099999 | 5.37 | 582181 |
| 1708468800 | 5.96 | -0.18 | -2.93 | 6.15 | 6.2 | 5.86 | 272448 |
| 1708123200 | 6.14 | 0.15 | 2.50 | 6.04 | 6.22 | 5.97 | 210039 |
| 1708036800 | 5.99 | 0.23 | 3.99 | 5.8 | 6.04 | 5.76 | 123181 |
| 1707950400 | 5.76 | 0 | 0.00 | 5.74 | 5.7699999 | 5.65 | 152288 |
| 1707864000 | 5.76 | -0.4 | -6.49 | 6.08 | 6.09 | 5.73 | 237665 |
| 1707777600 | 6.16 | 0.04 | 0.65 | 6.11 | 6.2699999 | 6.1 | 75008 |
| 1707518400 | 6.12 | -0.22 | -3.47 | 6.32 | 6.32 | 6.1 | 157532 |
| 1707432000 | 6.34 | -0.03 | -0.47 | 6.42 | 6.44 | 6.26 | 209084 |
| 1707345600 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1707259200 | 6.37 | 0.15 | 2.41 | 6.25 | 6.39 | 6.19 | 211242 |
| 1707172800 | 6.22 | -0.2 | -3.12 | 6.34 | 6.34 | 6.17 | 135216 |
| 1706913600 | 6.42 | -0.17 | -2.58 | 6.49 | 6.49 | 6.3099999 | 128956 |
| 1706827200 | 6.59 | 0.34 | 5.44 | 6.35 | 6.61 | 6.35 | 188533 |
| 1706740800 | 6.25 | -0.09 | -1.42 | 6.38 | 6.48 | 6.23 | 187768 |
| 1706654400 | 6.34 | -0.07 | -1.09 | 6.48 | 6.55 | 6.24 | 94193 |
| 1706568000 | 6.41 | 0.08 | 1.26 | 6.41 | 6.47 | 6.22 | 89095 |
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
