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 | -0.21 | -2.63157894737 | 7.98 | 8.025 | 7.715 | 380010 | 7.87192072 | CS |
| 4 | -0.28 | -3.47826086957 | 8.05 | 8.43 | 7.276 | 481698 | 7.72091358 | CS |
| 12 | 1.85 | 31.25 | 5.92 | 8.6 | 5.62 | 756246 | 7.30990879 | CS |
| 26 | -0.82 | -9.54598370198 | 8.59 | 8.985 | 5.62 | 701896 | 7.46385284 | CS |
| 52 | -1.83 | -19.0625 | 9.6 | 12.75 | 5.62 | 761845 | 8.82727805 | CS |
| 156 | -62.48 | -88.9395017794 | 70.25 | 71.6287 | 5.62 | 1095679 | 21.62662782 | CS |
| 260 | -60.23 | -88.5735294118 | 68 | 162.5 | 5.62 | 1381710 | 44.23023635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 7.77 | -0.14 | -1.77 | 7.89 | 7.91 | 7.76 | 418402 |
| 1720478100 | 7.91 | 0.05 | 0.64 | 7.9 | 7.925 | 7.795 | 645618 |
| 1720218900 | 7.86 | -0.03 | -0.38 | 7.83 | 7.945 | 7.77 | 308596 |
| 1720040640 | 7.89 | 0.08 | 1.02 | 7.81 | 7.95 | 7.8 | 176628 |
| 1719959700 | 7.81 | -0.16 | -2.01 | 7.98 | 8.025 | 7.715 | 389196 |
| 1719873300 | 7.97 | -0.09 | -1.12 | 8.0399999 | 8.14 | 7.935 | 585007 |
| 1719614100 | 8.06 | 0.26 | 3.33 | 7.81 | 8.18 | 7.76 | 1186922 |
| 1719527700 | 7.8 | 0.2 | 2.63 | 7.6 | 7.805 | 7.6 | 368756 |
| 1719441300 | 7.6 | 0.04 | 0.53 | 7.5 | 7.655 | 7.5 | 434197 |
| 1719354900 | 7.56 | 0.1 | 1.34 | 7.47 | 7.59 | 7.38 | 699191 |
| 1719268500 | 7.46 | 0.06 | 0.81 | 7.42 | 7.59 | 7.304 | 349935 |
| 1719009300 | 7.4 | 0.07 | 0.95 | 7.34 | 7.435 | 7.32 | 829053 |
| 1718922900 | 7.33 | -0.1 | -1.35 | 7.3 | 7.42 | 7.276 | 529590 |
| 1718750100 | 7.43 | -0.42 | -5.35 | 7.84 | 7.9 | 7.39 | 929465 |
| 1718663700 | 7.85 | -0.22 | -2.73 | 8.07 | 8.07 | 7.785 | 340446 |
| 1718404500 | 8.07 | 0.12 | 1.51 | 7.83 | 8.08 | 7.82 | 368299 |
| 1718318100 | 7.95 | -0.21 | -2.57 | 8.15 | 8.17 | 7.84 | 397797 |
| 1718231700 | 8.16 | 0.09 | 1.12 | 8.43 | 8.43 | 8.15 | 431947 |
| 1718145300 | 8.07 | -0.07 | -0.86 | 8.05 | 8.13 | 8.01 | 398160 |
| 1718058900 | 8.14 | 0.14 | 1.75 | 7.92 | 8.15 | 7.91 | 1171892 |
| 1717799700 | 8 | -0.08 | -0.99 | 7.85 | 8.095 | 7.85 | 421524 |
| 1717713300 | 8.08 | -0.36 | -4.27 | 8.3699999 | 8.43 | 8 | 675633 |
| 1717626900 | 8.44 | -0.04 | -0.47 | 8.5 | 8.6 | 8.365 | 428505 |
| 1717540500 | 8.48 | 0.1 | 1.19 | 8.31 | 8.5 | 8.31 | 632466 |
| 1717454100 | 8.38 | 0.14 | 1.70 | 8.39 | 8.505 | 8.25 | 567052 |
| 1717194900 | 8.24 | -0.02 | -0.24 | 8.33 | 8.39 | 8.145 | 887306 |
| 1717108500 | 8.26 | 0.03 | 0.36 | 8.22 | 8.34 | 8.135 | 1076262 |
| 1717022100 | 8.23 | 0.09 | 1.11 | 8 | 8.32 | 7.9529 | 1138683 |
| 1716935700 | 8.14 | -0.12 | -1.45 | 8.32 | 8.55 | 8.05 | 1688395 |
| 1716590100 | 8.26 | 0.31 | 3.90 | 8.01 | 8.31 | 7.89 | 1099688 |
| 1716503700 | 7.95 | 0.03 | 0.38 | 7.97 | 8.05 | 7.81 | 764136 |
| 1716417300 | 7.92 | 0.01 | 0.13 | 7.84 | 7.925 | 7.78 | 396930 |
| 1716330900 | 7.91 | -0.09 | -1.13 | 7.92 | 7.98 | 7.81 | 367133 |
| 1716244500 | 8 | 0.1 | 1.27 | 7.86 | 8.155 | 7.84 | 454246 |
| 1715985300 | 7.9 | -0.01 | -0.13 | 7.89 | 7.91 | 7.8 | 713059 |
| 1715898900 | 7.91 | 0.11 | 1.41 | 7.76 | 7.99 | 7.71 | 684995 |
| 1715812500 | 7.8 | -0.06 | -0.76 | 7.98 | 8.01 | 7.63 | 1059546 |
| 1715726100 | 7.86 | 0.16 | 2.08 | 7.82 | 8.075 | 7.82 | 581346 |
| 1715639700 | 7.7 | 0.11 | 1.45 | 7.68 | 7.785 | 7.62 | 835512 |
| 1715380500 | 7.59 | 0.06 | 0.80 | 7.61 | 7.7 | 7.3105 | 933981 |
| 1715294100 | 7.53 | 0.84 | 12.56 | 7.15 | 8.1 | 7.05 | 2764007 |
| 1715207700 | 6.69 | -0.25 | -3.60 | 7.15 | 7.19 | 6.37 | 3887714 |
| 1715121300 | 6.94 | 0.69 | 11.04 | 6.24 | 6.94 | 6 | 1473394 |
| 1715034900 | 6.25 | 0.28 | 4.69 | 5.98 | 6.25 | 5.98 | 719189 |
| 1714775700 | 5.97 | -0.02 | -0.33 | 6.17 | 6.18 | 5.91 | 514715 |
| 1714689300 | 5.99 | 0.16 | 2.74 | 5.91 | 6 | 5.75 | 579280 |
| 1714602900 | 5.83 | 0.17 | 3.00 | 5.73 | 6.055 | 5.67 | 555603 |
| 1714516500 | 5.66 | -0.17 | -2.92 | 5.76 | 5.87 | 5.655 | 694986 |
| 1714430100 | 5.83 | -0.07 | -1.19 | 6 | 6.12 | 5.795 | 484351 |
| 1714170900 | 5.9 | 0.19 | 3.33 | 5.8 | 5.92 | 5.75 | 551646 |
| 1714084500 | 5.71 | -0.12 | -2.06 | 5.68 | 5.73 | 5.62 | 599350 |
| 1713998100 | 5.83 | 0.03 | 0.52 | 5.82 | 5.85 | 5.76 | 532313 |
| 1713911700 | 5.8 | 0.04 | 0.69 | 5.76 | 5.985 | 5.7501 | 706384 |
| 1713825300 | 5.76 | -0.13 | -2.21 | 5.93 | 5.95 | 5.72 | 665559 |
| 1713566100 | 5.89 | -0.05 | -0.84 | 5.91 | 5.985 | 5.82 | 537971 |
| 1713479700 | 5.94 | 0.09 | 1.54 | 5.85 | 6.0599999 | 5.8099999 | 765485 |
| 1713393300 | 5.85 | -0.04 | -0.68 | 5.93 | 5.98 | 5.8425 | 698628 |
| 1713306900 | 5.89 | -0.09 | -1.51 | 5.825 | 6.0199 | 5.8099999 | 745930 |
| 1713220500 | 5.98 | -0.23 | -3.70 | 6.17 | 6.2 | 5.955 | 1095592 |
| 1712961300 | 6.21 | -0.22 | -3.42 | 6.33 | 6.3799 | 6.1344 | 853666 |
| 1712874900 | 6.43 | 0.15 | 2.39 | 6.36 | 6.5 | 6.3099999 | 501248 |
| 1712788500 | 6.28 | -0.32 | -4.85 | 6.42 | 6.42 | 6.1601 | 2416503 |
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
