We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -9.00900900901 | 7.77 | 8.33 | 6.95 | 185420 | 7.64498544 | CS |
| 4 | 0.32 | 4.74074074074 | 6.75 | 8.33 | 6.55 | 139305 | 7.22475178 | CS |
| 12 | 1.06 | 17.6372712146 | 6.01 | 8.33 | 5.5 | 113435 | 6.60816156 | CS |
| 26 | 2.37 | 50.4255319149 | 4.7 | 8.33 | 4.02 | 83253 | 6.23004062 | CS |
| 52 | 3.76 | 113.595166163 | 3.31 | 8.33 | 3.27 | 69240 | 5.61926947 | CS |
| 156 | -2.21 | -23.8146551724 | 9.28 | 10.6 | 3.18 | 99884 | 6.16416491 | CS |
| 260 | -9.63 | -57.6646706587 | 16.7 | 16.75 | 3.18 | 162871 | 9.06492061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 7.07 | 0.07 | 1.00 | 6.96 | 7.4 | 6.95 | 133100 |
| 1714080540 | 7 | -0.6 | -7.89 | 7.59 | 7.7 | 6.95 | 273700 |
| 1713994200 | 7.6 | -0.46 | -5.71 | 8.07 | 8.09 | 7.6 | 147000 |
| 1713907800 | 8.06 | 0.21 | 2.68 | 8 | 8.09 | 7.76 | 71000 |
| 1713821340 | 7.85 | -0.32 | -3.92 | 8.19 | 8.33 | 7.72 | 234100 |
| 1713562200 | 8.17 | 0.4 | 5.15 | 7.77 | 8.23 | 7.71 | 201300 |
| 1713475800 | 7.77 | 0.54 | 7.47 | 7.25 | 7.97 | 7.25 | 316300 |
| 1713389400 | 7.23 | 0.33 | 4.78 | 6.81 | 7.24 | 6.81 | 107900 |
| 1713302940 | 6.9 | 0 | 0.00 | 6.9 | 7.3 | 6.8 | 112000 |
| 1713216600 | 6.9 | -0.08 | -1.15 | 6.98 | 7 | 6.8 | 132700 |
| 1712957400 | 6.98 | 0.1 | 1.45 | 6.89 | 7 | 6.85 | 127500 |
| 1712870940 | 6.88 | 0.17 | 2.53 | 6.72 | 6.93 | 6.67 | 137700 |
| 1712784540 | 6.71 | -0.09 | -1.32 | 6.86 | 6.86 | 6.66 | 132900 |
| 1712698140 | 6.8 | -0.01 | -0.15 | 6.84 | 6.86 | 6.75 | 77600 |
| 1712611740 | 6.81 | 0.11 | 1.64 | 6.69 | 6.93 | 6.68 | 49000 |
| 1712352600 | 6.7 | -0.02 | -0.30 | 6.68 | 6.89 | 6.65 | 59100 |
| 1712266140 | 6.72 | 0.08 | 1.20 | 6.64 | 6.78 | 6.55 | 134900 |
| 1712179740 | 6.64 | -0.16 | -2.35 | 6.88 | 6.92 | 6.64 | 144100 |
| 1712093400 | 6.8 | 0.16 | 2.41 | 6.7 | 6.8 | 6.66 | 65700 |
| 1712006940 | 6.64 | -0.11 | -1.63 | 6.75 | 6.88 | 6.6 | 122300 |
| 1711661400 | 6.75 | 0 | 0.00 | 6.74 | 6.9 | 6.74 | 58800 |
| 1711574940 | 6.75 | -0.02 | -0.30 | 6.75 | 6.84 | 6.67 | 82700 |
| 1711488540 | 6.77 | 0 | 0.00 | 6.89 | 6.97 | 6.7 | 93200 |
| 1711402140 | 6.77 | -0.27 | -3.84 | 7 | 7.03 | 6.73 | 98400 |
| 1711143000 | 7.04 | 0.31 | 4.61 | 6.86 | 7.04 | 6.75 | 120800 |
| 1711056600 | 6.73 | 0.29 | 4.50 | 6.44 | 6.85 | 6.4 | 139500 |
| 1710970200 | 6.44 | -0.05 | -0.77 | 6.4 | 6.47 | 6.36 | 62000 |
| 1710883740 | 6.49 | 0.05 | 0.78 | 6.59 | 6.68 | 6.4 | 109900 |
| 1710797400 | 6.44 | 0.12 | 1.90 | 6.39 | 6.5599999 | 6.35 | 73800 |
| 1710538200 | 6.32 | -0.13 | -2.02 | 6.45 | 6.71 | 6.3099999 | 193000 |
| 1710451740 | 6.45 | 0.19 | 3.04 | 6.3099999 | 6.5599999 | 6.13 | 145300 |
| 1710365400 | 6.26 | 0.09 | 1.46 | 6.12 | 6.35 | 6.08 | 130300 |
| 1710278940 | 6.17 | 0.09 | 1.48 | 6.08 | 6.23 | 6.05 | 129600 |
| 1710192600 | 6.08 | 0.01 | 0.16 | 6.04 | 6.1 | 6.01 | 46700 |
| 1709933400 | 6.07 | 0.11 | 1.85 | 5.91 | 6.1 | 5.9 | 73000 |
| 1709847000 | 5.96 | 0.21 | 3.65 | 5.86 | 6.1 | 5.86 | 495400 |
| 1709760540 | 5.75 | -0.12 | -2.04 | 5.87 | 5.89 | 5.71 | 106200 |
| 1709674200 | 5.87 | 0.05 | 0.86 | 5.9 | 5.99 | 5.82 | 64000 |
| 1709587740 | 5.82 | -0.17 | -2.84 | 5.99 | 5.99 | 5.82 | 72100 |
| 1709328600 | 5.99 | 0.09 | 1.53 | 5.89 | 5.99 | 5.89 | 42300 |
| 1709242200 | 5.9 | -0.01 | -0.17 | 5.86 | 6 | 5.82 | 74700 |
| 1709155800 | 5.91 | -0.09 | -1.50 | 5.96 | 6.05 | 5.91 | 38800 |
| 1709069400 | 6 | 0.03 | 0.50 | 5.98 | 6.05 | 5.89 | 55300 |
| 1708983000 | 5.97 | 0.14 | 2.40 | 5.76 | 5.98 | 5.71 | 62000 |
| 1708723800 | 5.83 | -0.02 | -0.34 | 5.84 | 5.94 | 5.74 | 61300 |
| 1708637400 | 5.85 | -0.07 | -1.18 | 5.92 | 5.98 | 5.83 | 28000 |
| 1708550940 | 5.92 | 0.13 | 2.25 | 5.86 | 6.0199999 | 5.63 | 78500 |
| 1708464600 | 5.79 | 0.12 | 2.12 | 5.67 | 5.87 | 5.5 | 53700 |
| 1708378200 | 5.67 | -0.08 | -1.39 | 5.84 | 5.84 | 5.5199999 | 56600 |
| 1708119000 | 5.75 | -0.2 | -3.36 | 5.96 | 5.96 | 5.73 | 73300 |
| 1708032600 | 5.95 | -0.02 | -0.34 | 5.98 | 6.09 | 5.95 | 41100 |
| 1707946200 | 5.97 | -0.09 | -1.49 | 6.07 | 6.15 | 5.97 | 29300 |
| 1707514200 | 6.0599999 | -0.01 | -0.16 | 6.11 | 6.21 | 6.05 | 530700 |
| 1707427800 | 6.07 | -0.04 | -0.65 | 6.1 | 6.15 | 5.95 | 74500 |
| 1707341400 | 6.11 | -0.01 | -0.16 | 6.11 | 6.22 | 6.05 | 64000 |
| 1707255000 | 6.12 | 0.12 | 2.00 | 6 | 6.2 | 6 | 52300 |
| 1707168600 | 6 | -0.07 | -1.15 | 6.08 | 6.09 | 5.98 | 13600 |
| 1706909400 | 6.07 | 0.04 | 0.66 | 6.01 | 6.1 | 5.98 | 94300 |
| 1706822940 | 6.03 | -0.04 | -0.66 | 6.01 | 6.1 | 5.99 | 50100 |
| 1706736600 | 6.07 | -0.01 | -0.16 | 6.0199999 | 6.08 | 5.98 | 52200 |
| 1706650200 | 6.08 | 0.04 | 0.66 | 6.08 | 6.1 | 5.97 | 79100 |
| 1706563800 | 6.04 | -0.01 | -0.17 | 5.97 | 6.09 | 5.95 | 88000 |
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
