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 | -0.13 | -1.7955801105 | 7.24 | 7.4 | 6.95 | 7704 | 7.07098655 | CS |
| 4 | 0.69 | 10.7476635514 | 6.42 | 7.4 | 5.85 | 7281 | 6.60572934 | CS |
| 12 | -0.07 | -0.974930362117 | 7.18 | 8.5 | 5.85 | 6306 | 7.09118553 | CS |
| 26 | 1.51 | 26.9642857143 | 5.6 | 10.99 | 4.9901 | 14944 | 7.51223404 | CS |
| 52 | 3.38 | 90.6166219839 | 3.73 | 10.99 | 2.92 | 10362 | 6.61175386 | CS |
| 156 | -4.15 | -36.8561278863 | 11.26 | 11.75 | 2.92 | 12919 | 5.5353731 | CS |
| 260 | -4.15 | -36.8561278863 | 11.26 | 11.75 | 2.92 | 12919 | 5.5353731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 7.11 | 0.1 | 1.43 | 7.234 | 7.234 | 6.97 | 2586 |
| 1721082600 | 7.01 | 0.01 | 0.14 | 7 | 7.3499 | 6.9601 | 3334 |
| 1720823400 | 7 | 0.04 | 0.57 | 6.95 | 7.39 | 6.95 | 9147 |
| 1720737000 | 6.96 | -0.04 | -0.57 | 6.95 | 7.2 | 6.95 | 3747 |
| 1720650600 | 7 | -0.4 | -5.41 | 7.04 | 7.3382 | 6.95 | 15163 |
| 1720564200 | 7.4 | 0.15 | 2.07 | 7.24 | 7.4 | 7.0075 | 7127 |
| 1720477800 | 7.25 | 0.05 | 0.69 | 7.3 | 7.32 | 7.25 | 1175 |
| 1720218600 | 7.2 | 0.13 | 1.77 | 6.95 | 7.3 | 6.95 | 4462 |
| 1720040640 | 7.075 | 0.13 | 1.80 | 7.02 | 7.075 | 7.02 | 588 |
| 1719959400 | 6.95 | -0.25 | -3.47 | 7.22 | 7.22 | 6.95 | 1863 |
| 1719873000 | 7.2 | 0.8 | 12.50 | 6.7 | 7.2 | 6.7 | 7737 |
| 1719613800 | 6.4 | -0.01 | -0.16 | 6.255 | 6.4 | 6.15 | 6857 |
| 1719527400 | 6.41 | 0.1 | 1.58 | 6.5599999 | 6.71 | 6.3099999 | 12623 |
| 1719441000 | 6.3099999 | 0.01 | 0.16 | 6.3099999 | 6.5 | 6.3099999 | 1062 |
| 1719354600 | 6.3 | 0 | 0.00 | 6.15 | 6.61 | 5.95 | 25259 |
| 1719268200 | 6.3 | -0.21 | -3.23 | 6.51 | 6.51 | 6.1589 | 3720 |
| 1719009000 | 6.51 | 0.34 | 5.51 | 6.07 | 6.5452 | 6.07 | 7558 |
| 1718922600 | 6.17 | 0.29 | 4.93 | 5.89 | 6.25 | 5.89 | 4082 |
| 1718749800 | 5.88 | -0.59 | -9.08 | 6.42 | 6.635 | 5.85 | 15553 |
| 1718663400 | 6.4675 | -0.62 | -8.78 | 6.42 | 6.82 | 6.25 | 8735 |
| 1718404200 | 7.09 | -0.4 | -5.34 | 7.62 | 7.72 | 6.7 | 4953 |
| 1718317800 | 7.49 | 0.38 | 5.34 | 6.9 | 7.71 | 6.9 | 7572 |
| 1718231400 | 7.11 | 0 | 0.00 | 7.11 | 7.26 | 7.11 | 3509 |
| 1718145000 | 7.11 | 0.38 | 5.65 | 6.75 | 7.11 | 6.3099999 | 6874 |
| 1718058600 | 6.73 | -0.46 | -6.40 | 6.99 | 6.99 | 6.73 | 1263 |
| 1717799400 | 7.19 | -0.22 | -2.90 | 7.47 | 7.47 | 7.19 | 771 |
| 1717713000 | 7.405 | -0.05 | -0.61 | 7.6 | 7.6 | 7.3 | 2318 |
| 1717626600 | 7.4503 | 1.48 | 24.80 | 5.85 | 7.5975 | 5.85 | 23456 |
| 1717540200 | 5.97 | -0.13 | -2.13 | 5.96 | 5.98 | 5.96 | 309 |
| 1717453800 | 6.1 | -0.07 | -1.13 | 6.04 | 6.39 | 6.0199999 | 4006 |
| 1717194600 | 6.17 | -0.19 | -2.99 | 6.18 | 6.38 | 6.17 | 1164 |
| 1717108200 | 6.36 | -0.23 | -3.49 | 6.39 | 6.58 | 6.36 | 1332 |
| 1717021800 | 6.59 | 0.01 | 0.15 | 6.57 | 6.665 | 6.4 | 15944 |
| 1716935400 | 6.58 | -0.02 | -0.30 | 6.51 | 6.65 | 6.51 | 978 |
| 1716589800 | 6.6 | -0.31 | -4.49 | 6.67 | 6.99 | 6.4882 | 9375 |
| 1716503400 | 6.9101 | -0.47 | -6.37 | 6.92 | 6.9899 | 6.73 | 5924 |
| 1716417000 | 7.3801 | -0.24 | -3.15 | 7.45 | 7.8 | 7.3801 | 1039 |
| 1716330600 | 7.62 | -0.09 | -1.17 | 7.62 | 7.66 | 7.62 | 2238 |
| 1716244200 | 7.71 | -0.24 | -3.02 | 7.76 | 8.21 | 7.71 | 1239 |
| 1715985000 | 7.95 | -0.24 | -2.99 | 8.27 | 8.35 | 7.95 | 2330 |
| 1715898600 | 8.1948 | -0.02 | -0.25 | 8.49 | 8.5 | 8.01 | 26454 |
| 1715812200 | 8.215 | -0.04 | -0.42 | 8.11 | 8.5 | 7.93 | 10986 |
| 1715725800 | 8.25 | 0.95 | 13.09 | 7.35 | 8.25 | 7.35 | 18041 |
| 1715639400 | 7.2951 | 0.2 | 2.82 | 7.1 | 7.37 | 7.1 | 2068 |
| 1715380200 | 7.095 | 0.04 | 0.50 | 7.05 | 7.1707 | 7 | 4456 |
| 1715293800 | 7.06 | 0.06 | 0.86 | 6.95 | 7.15 | 6.88 | 6600 |
| 1715207400 | 7 | -0.01 | -0.14 | 7 | 7.13 | 7 | 423 |
| 1715121000 | 7.01 | -0.03 | -0.43 | 7.0338 | 7.2 | 7.01 | 1559 |
| 1715034600 | 7.04 | 0.02 | 0.23 | 6.93 | 7.2499 | 6.7501 | 4653 |
| 1714775400 | 7.0236 | -0.17 | -2.43 | 7.09 | 7.3189 | 7.0236 | 4023 |
| 1714689000 | 7.1982 | -0.04 | -0.58 | 7.18 | 7.2 | 7 | 3176 |
| 1714602600 | 7.24 | 0.24 | 3.43 | 6.59 | 7.3139 | 6.59 | 7320 |
| 1714516200 | 7 | -0.1 | -1.41 | 7 | 7.03 | 7 | 5792 |
| 1714429800 | 7.1 | -0.24 | -3.27 | 7.34 | 7.45 | 7.1 | 2495 |
| 1714170600 | 7.34 | -0.12 | -1.61 | 7.35 | 7.35 | 7.25 | 1320 |
| 1714084200 | 7.46 | -0.04 | -0.53 | 7.21 | 7.68 | 7.21 | 10447 |
| 1713997800 | 7.5 | -0.18 | -2.34 | 7.71 | 7.92 | 7.36 | 8537 |
| 1713911400 | 7.68 | 0.47 | 6.52 | 7.18 | 7.68 | 7.16 | 4706 |
| 1713825000 | 7.21 | 0.02 | 0.28 | 7 | 7.22 | 7 | 8374 |
| 1713565800 | 7.19 | 0.01 | 0.17 | 7.23 | 7.23 | 6.75 | 3500 |
| 1713479400 | 7.1781 | 0.15 | 2.19 | 7.3 | 7.38 | 7.07 | 6427 |
| 1713393000 | 7.0241 | -0.14 | -1.90 | 7.11 | 7.42 | 7.0241 | 16813 |
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
