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 | -1.18 | -15.5263157895 | 7.6 | 7.765 | 6.35 | 297643 | 7.29068754 | CS |
| 4 | -1.33 | -17.1612903226 | 7.75 | 8.49 | 6.35 | 369950 | 7.55695415 | CS |
| 12 | 0.52 | 8.81355932203 | 5.9 | 8.49 | 5.47 | 319999 | 7.00914492 | CS |
| 26 | 1.92 | 42.6666666667 | 4.5 | 8.49 | 4.148 | 232650 | 6.26914115 | CS |
| 52 | 2.052 | 46.978021978 | 4.368 | 8.49 | 3.14 | 159248 | 5.69646425 | CS |
| 156 | 0.7 | 12.2377622378 | 5.72 | 8.49 | 1.725 | 109964 | 4.96911944 | CS |
| 260 | 0.7 | 12.2377622378 | 5.72 | 8.49 | 1.725 | 109964 | 4.96911944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717536360 | 6.42 | -0.4 | -5.90 | 6.7 | 6.7 | 6.35 | 53044 |
| 1717450140 | 6.8225 | -0.25 | -3.50 | 7.01 | 7.07 | 6.8225 | 415198 |
| 1717190940 | 7.07 | -0.26 | -3.55 | 7.28 | 7.28 | 6.95 | 50673 |
| 1717104540 | 7.33 | -0.03 | -0.41 | 7.1952 | 7.33 | 6.9 | 122700 |
| 1717018020 | 7.36 | -0.18 | -2.44 | 7.5 | 7.52 | 7.26 | 147504 |
| 1716931740 | 7.544 | 0.03 | 0.45 | 7.6 | 7.765 | 7.544 | 752138 |
| 1716585840 | 7.51 | 0.11 | 1.49 | 7.8 | 7.8 | 7.4573 | 546947 |
| 1716499740 | 7.4 | 0 | 0.00 | 7.86 | 7.86 | 7.4 | 1245954 |
| 1716412800 | 7.4 | -0.66 | -8.19 | 7.78 | 7.83 | 7.39 | 526575 |
| 1716326940 | 8.06 | -0.28 | -3.36 | 8.34 | 8.42 | 8 | 89035 |
| 1716240180 | 8.34 | 0.12 | 1.40 | 8.49 | 8.49 | 8.205 | 23910 |
| 1715981340 | 8.225 | 0.44 | 5.62 | 8.0399999 | 8.25 | 7.965 | 248226 |
| 1715894940 | 7.7875 | -0.05 | -0.67 | 7.8 | 7.87 | 7.75 | 383856 |
| 1715808000 | 7.84 | -0.07 | -0.88 | 8.01 | 8.01 | 7.69 | 200154 |
| 1715722140 | 7.91 | 0.17 | 2.17 | 8 | 8.1585 | 7.51 | 176482 |
| 1715635200 | 7.742 | -0.13 | -1.63 | 7.78 | 7.89 | 7.73 | 114045 |
| 1715376000 | 7.87 | 0.16 | 2.08 | 7.855 | 7.97 | 7.82 | 65740 |
| 1715289720 | 7.71 | 0.36 | 4.97 | 7.59 | 7.71 | 7.425 | 1640870 |
| 1715203200 | 7.3452 | -0.21 | -2.78 | 7.31 | 7.4072 | 7.274 | 137801 |
| 1715117340 | 7.555 | -0.17 | -2.18 | 7.75 | 7.75 | 7.492 | 141240 |
| 1715030940 | 7.723 | 0.43 | 5.94 | 7.42 | 7.723 | 7.41 | 584897 |
| 1714771740 | 7.29 | 0.43 | 6.19 | 7.09 | 7.29 | 7.06 | 478824 |
| 1714685340 | 6.865 | 0.06 | 0.88 | 6.7 | 6.9925 | 6.7 | 34195 |
| 1714598400 | 6.805046 | -0.13 | -1.94 | 6.86 | 6.96 | 6.73 | 490886 |
| 1714512600 | 6.94 | -0.48 | -6.47 | 7.37 | 7.42 | 6.94 | 601195 |
| 1714425720 | 7.42 | -0.11 | -1.41 | 7.571211 | 7.97 | 7.4 | 362597 |
| 1714166580 | 7.526 | 0.47 | 6.71 | 7.25 | 7.6 | 7.21 | 463667 |
| 1714080300 | 7.0525 | 0.46 | 7.02 | 6.79 | 7.074 | 6.78 | 512215 |
| 1713994020 | 6.59 | 0.04 | 0.61 | 6.61 | 6.6175 | 6.55 | 82073 |
| 1713907740 | 6.55 | -0.18 | -2.67 | 6.73 | 6.75 | 6.55 | 822706 |
| 1713821340 | 6.73 | -0.14 | -2.04 | 6.965 | 6.965 | 6.6 | 191109 |
| 1713561900 | 6.87 | -0.16 | -2.28 | 7.03 | 7.05 | 6.855 | 44192 |
| 1713475500 | 7.03 | 0.12 | 1.66 | 6.96 | 7.11 | 6.944 | 38819 |
| 1713389100 | 6.915 | 0.01 | 0.14 | 6.92 | 7.04 | 6.869 | 42024 |
| 1713302940 | 6.905 | 0.24 | 3.52 | 6.55 | 6.91 | 6.5 | 407269 |
| 1713216000 | 6.67 | -0.06 | -0.89 | 6.9182 | 6.9182 | 6.5599999 | 531562 |
| 1712957160 | 6.73 | -0.12 | -1.71 | 7 | 7.035 | 6.706 | 37860 |
| 1712870760 | 6.847 | -0 | -0.01 | 6.81 | 6.85 | 6.7415 | 166686 |
| 1712784000 | 6.8475 | 0.05 | 0.70 | 6.7 | 6.88 | 6.7 | 272308 |
| 1712698140 | 6.8 | 0.16 | 2.41 | 6.75 | 6.825 | 6.7 | 440710 |
| 1712611200 | 6.64 | 0.13 | 2.00 | 6.66 | 6.675 | 6.5458 | 402785 |
| 1712352000 | 6.51 | -0.09 | -1.30 | 6.35 | 6.61 | 6.35 | 1380863 |
| 1712265780 | 6.596 | 0.17 | 2.58 | 6.58 | 6.78 | 6.57 | 145599 |
| 1712179500 | 6.43 | -0.07 | -1.08 | 6.6 | 6.64 | 6.42 | 359752 |
| 1712092980 | 6.5 | 0.14 | 2.20 | 6.2653 | 6.5 | 6.2653 | 75142 |
| 1712006940 | 6.36 | 0 | 0.00 | 6.5 | 6.5199999 | 6.3375 | 60369 |
| 1711660800 | 6.36 | 0.18 | 2.91 | 6.275 | 6.39 | 6.17 | 33325 |
| 1711574580 | 6.18 | 0.11 | 1.81 | 6.0599999 | 6.25 | 6.0599999 | 377804 |
| 1711488540 | 6.07 | 0.24 | 4.12 | 6.1 | 6.12 | 5.99 | 206803 |
| 1711401600 | 5.83 | 0.01 | 0.17 | 5.838 | 5.8728 | 5.828 | 70313 |
| 1711142880 | 5.82 | -0.2 | -3.32 | 5.87 | 5.89 | 5.79 | 98129 |
| 1711056240 | 6.0199999 | 0.2 | 3.44 | 5.88 | 6.0199999 | 5.8 | 152444 |
| 1710970140 | 5.82 | 0.1 | 1.75 | 5.6 | 5.86 | 5.6 | 140514 |
| 1710883740 | 5.72 | -0.28 | -4.71 | 5.98 | 5.98 | 5.72 | 296742 |
| 1710796800 | 6.0025 | -0.01 | -0.12 | 6.0599999 | 6.09 | 6 | 147173 |
| 1710537720 | 6.01 | 0.11 | 1.86 | 6.1 | 6.17 | 6 | 426994 |
| 1710451740 | 5.9 | -0.11 | -1.83 | 6.05 | 6.05 | 5.9 | 253571 |
| 1710365340 | 6.01 | 0.43 | 7.71 | 5.87 | 6.04 | 5.86 | 227292 |
| 1710278940 | 5.58 | -0.02 | -0.36 | 5.9 | 5.9 | 5.47 | 69505 |
| 1710192540 | 5.6 | -0.06 | -1.03 | 5.66 | 5.85 | 5.58 | 140417 |
| 1709936640 | 5.658 | -0.12 | -2.11 | 5.835 | 5.83926 | 5.63 | 29832 |
| 1709850360 | 5.78 | 0.32 | 5.86 | 5.505 | 5.8957 | 5.5 | 556876 |
| 1709764080 | 5.4599 | 0.31 | 6.02 | 5.24 | 5.4599 | 5.24 | 133792 |
| 1709677620 | 5.15 | -0.13 | -2.52 | 5.32 | 5.32 | 5.142 | 49920 |
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
