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 | -0.4875 | -5.65545243619 | 8.62 | 9 | 7.7 | 7222 | 8.6314391 | CS |
| 4 | -0.4175 | -4.88304093567 | 8.55 | 9 | 7.7 | 5790 | 8.65241773 | CS |
| 12 | -0.1075 | -1.30461165049 | 8.24 | 9 | 7.3 | 10488 | 8.05328851 | CS |
| 26 | 0.8075 | 11.023890785 | 7.325 | 10.1 | 7.15 | 15700 | 8.49079441 | CS |
| 52 | 2.7865 | 52.1230826786 | 5.346 | 10.1 | 4.83 | 14249 | 7.6360784 | CS |
| 156 | 3.9325 | 93.630952381 | 4.2 | 10.1 | 1.8 | 10260 | 6.2841822 | CS |
| 260 | 5.4325 | 201.203703704 | 2.7 | 10.1 | 1.8 | 9346 | 6.00215619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717536360 | 7.81 | -0.44 | -5.33 | 8.15 | 8.15 | 7.7 | 2889 |
| 1717450140 | 8.25 | -0.24 | -2.79 | 8.25 | 8.325 | 8.25 | 9007 |
| 1717190940 | 8.487 | -0.48 | -5.38 | 8.35 | 8.585 | 8.35 | 4834 |
| 1717104540 | 8.97 | 0.05 | 0.53 | 8.5 | 9 | 8.5 | 18224 |
| 1717018020 | 8.923 | 0.08 | 0.88 | 8.6199999 | 8.923 | 8.6199999 | 1156 |
| 1716931740 | 8.845 | 0.04 | 0.40 | 8.97 | 8.97 | 8.845 | 295 |
| 1716585840 | 8.81 | 0.19 | 2.20 | 8.8925 | 8.8925 | 8.63 | 15810 |
| 1716499740 | 8.6199999 | 0.02 | 0.23 | 8.4324999 | 8.904 | 8.4324999 | 2158 |
| 1716412800 | 8.6 | -0.12 | -1.32 | 8.98 | 8.98 | 8.341 | 11396 |
| 1716326940 | 8.715 | -0.23 | -2.57 | 8.978 | 8.978 | 8.715 | 2603 |
| 1716240180 | 8.945 | 0.15 | 1.65 | 9 | 9 | 8.775 | 640 |
| 1715981340 | 8.8 | 0.25 | 2.92 | 8.65 | 8.8 | 8.65 | 1999 |
| 1715894940 | 8.55 | -0.05 | -0.58 | 8.55 | 8.55 | 8.49 | 14196 |
| 1715808000 | 8.6 | -0.14 | -1.60 | 8.5399999 | 8.6 | 8.5399999 | 870 |
| 1715722140 | 8.74 | 0.06 | 0.75 | 8.74 | 8.75 | 8.63 | 9191 |
| 1715635200 | 8.675 | 0.08 | 0.87 | 8.6 | 8.675 | 8.525 | 1116 |
| 1715376000 | 8.6 | -0.03 | -0.35 | 8.6875 | 8.6875 | 8.6 | 2830 |
| 1715289720 | 8.63 | 0.15 | 1.74 | 8.49 | 8.63 | 8.394 | 6001 |
| 1715203200 | 8.4825 | -0.22 | -2.50 | 8.55 | 8.55 | 8.32 | 4804 |
| 1715117340 | 8.7 | 0.05 | 0.58 | 8.66 | 8.73 | 8.66 | 2501 |
| 1715030940 | 8.65 | 0.2 | 2.37 | 8.5239999 | 8.65 | 8.5239999 | 3183 |
| 1714771740 | 8.45 | 0.13 | 1.56 | 8.31 | 8.9 | 8.21 | 2258 |
| 1714685340 | 8.32 | -0.08 | -0.95 | 8.455 | 8.68 | 8.32 | 5014 |
| 1714598400 | 8.4 | 0.19 | 2.31 | 8.5 | 8.515 | 8.36 | 12512 |
| 1714512600 | 8.21 | -0.18 | -2.15 | 8.3 | 8.47 | 8.2 | 10746 |
| 1714425720 | 8.39 | 0.33 | 4.03 | 8.4 | 8.49 | 8.1 | 21315 |
| 1714166580 | 8.065 | 0.32 | 4.06 | 7.75 | 8.065 | 7.75 | 16724 |
| 1714080420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1713994020 | 7.75 | 0.15 | 1.97 | 7.99 | 7.99 | 7.71 | 6189 |
| 1713907740 | 7.6 | -0.38 | -4.76 | 8 | 8 | 7.3 | 7952 |
| 1713821340 | 7.98 | -0.24 | -2.92 | 7.65 | 8 | 7.46 | 24944 |
| 1713561900 | 8.22 | -0.05 | -0.60 | 8.27 | 8.3 | 8.22 | 645 |
| 1713475500 | 8.27 | 0.29 | 3.63 | 8 | 8.49 | 8 | 5516 |
| 1713389100 | 7.98 | -0.01 | -0.08 | 8.02 | 8.08 | 7.98 | 5121 |
| 1713302940 | 7.9861 | -0.05 | -0.67 | 8 | 8 | 7.5 | 27812 |
| 1713216000 | 8.0399999 | -0.24 | -2.90 | 8.26 | 8.46 | 8.0212 | 14322 |
| 1712957160 | 8.28 | 0.17 | 2.10 | 8.335 | 8.35 | 8.278 | 2817 |
| 1712870760 | 8.11 | 0.21 | 2.66 | 7.9 | 8.11 | 7.9 | 11484 |
| 1712784000 | 7.9 | -0.04 | -0.45 | 7.905 | 7.92 | 7.86 | 11656 |
| 1712698140 | 7.936 | -0.16 | -2.02 | 8.0399999 | 8.21 | 7.81 | 7357 |
| 1712611200 | 8.1 | 0.03 | 0.31 | 8.4 | 8.4 | 8.0399999 | 23874 |
| 1712352000 | 8.075 | 0.07 | 0.94 | 8.02 | 8.22 | 7.88 | 6363 |
| 1712265780 | 8 | -0.21 | -2.50 | 8.15 | 8.15 | 7.995 | 4884 |
| 1712179500 | 8.205 | 0.15 | 1.80 | 8.22 | 8.255 | 8.18 | 7002 |
| 1712092980 | 8.06 | 0.34 | 4.40 | 7.976 | 8.06 | 7.94 | 11947 |
| 1712006940 | 7.72 | 0.02 | 0.26 | 7.7 | 8.2 | 7.7 | 8411 |
| 1711660800 | 7.7 | -0.03 | -0.43 | 7.7 | 7.94 | 7.6 | 7185 |
| 1711574580 | 7.7335 | -0.08 | -0.97 | 7.77 | 7.8 | 7.69 | 12542 |
| 1711488540 | 7.8095 | 0.04 | 0.46 | 7.77 | 7.94 | 7.77 | 4969 |
| 1711401600 | 7.7738 | -0.15 | -1.91 | 7.7738 | 7.7738 | 7.7738 | 271 |
| 1711142880 | 7.925 | 0.01 | 0.09 | 7.85 | 7.97 | 7.85 | 7076 |
| 1711056240 | 7.9175 | 0.15 | 1.90 | 8.1199999 | 8.1199999 | 7.9175 | 1530 |
| 1710970140 | 7.77 | -0.23 | -2.88 | 7.85 | 8.01 | 7.58 | 31323 |
| 1710883740 | 8 | 0.15 | 1.91 | 8.4 | 8.4 | 7.85 | 32701 |
| 1710796800 | 7.85 | 0.29 | 3.84 | 7.67 | 8.24 | 7.67 | 21700 |
| 1710537720 | 7.56 | 0.08 | 1.07 | 7.37 | 7.76 | 7.37 | 72660 |
| 1710451740 | 7.48 | -0.25 | -3.23 | 7.7 | 7.7 | 7.38 | 16023 |
| 1710365340 | 7.73 | -0.2 | -2.52 | 8.24 | 8.24 | 7.73 | 17274 |
| 1710278940 | 7.93 | -0.07 | -0.88 | 8 | 8 | 7.92 | 7014 |
| 1710192540 | 8 | -0.34 | -4.08 | 8.15 | 8.76 | 7.84 | 8544 |
| 1709936640 | 8.34 | 0.06 | 0.79 | 8.25 | 8.6343 | 8.17 | 38069 |
| 1709850360 | 8.275 | 0.12 | 1.41 | 8.24 | 8.49 | 8.24 | 9385 |
| 1709764080 | 8.16 | 0.11 | 1.37 | 8.0879999 | 8.21 | 7.89 | 13763 |
| 1709677620 | 8.05 | -0.05 | -0.62 | 8.205 | 8.205 | 8.05 | 8344 |
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
