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 | -0.34 | -4.0260509177 | 8.445 | 9.2 | 7.73 | 412860 | 8.37163947 | CS |
| 4 | 0.895 | 12.4133148405 | 7.21 | 9.2 | 7.045 | 523131 | 8.18655613 | CS |
| 12 | 2.955 | 57.3786407767 | 5.15 | 9.598 | 5.07 | 578468 | 7.59634284 | CS |
| 26 | -0.755 | -8.52144469526 | 8.86 | 9.598 | 4.332 | 452286 | 7.0549772 | CS |
| 52 | -0.965 | -10.6394707828 | 9.07 | 15.79 | 4.332 | 380623 | 8.86069743 | CS |
| 156 | 5.0503 | 165.328837529 | 3.0547 | 15.79 | 1.99 | 339772 | 6.75056109 | CS |
| 260 | 2.475 | 43.9609236234 | 5.63 | 15.79 | 0.6 | 303952 | 5.03841257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 8.105 | 0.14 | 1.69 | 8.11 | 8.19 | 7.9 | 184540 |
| 1721946900 | 7.97 | 0.01 | 0.13 | 7.93 | 7.98 | 7.73 | 341688 |
| 1721860500 | 7.96 | -0.45 | -5.35 | 8.49 | 8.49 | 7.86 | 483383 |
| 1721774100 | 8.41 | -0.38 | -4.32 | 8.65 | 8.77 | 8.3699999 | 382276 |
| 1721687700 | 8.7899999 | 0.15 | 1.74 | 8.66 | 9.2 | 8.58 | 610518 |
| 1721428500 | 8.64 | 0.11 | 1.29 | 8.445 | 8.67 | 8.34 | 246437 |
| 1721342100 | 8.53 | -0.18 | -2.07 | 8.66 | 8.76 | 8.4454 | 356638 |
| 1721255700 | 8.71 | -0.3 | -3.33 | 9 | 9.18 | 8.691 | 657553 |
| 1721169300 | 9.01 | 0.28 | 3.21 | 8.73 | 9.03 | 8.49 | 756470 |
| 1721082900 | 8.73 | 0.57 | 6.99 | 8.1 | 9.0486 | 8.01 | 857275 |
| 1720823700 | 8.16 | 0.04 | 0.49 | 8.19 | 8.26 | 7.8204 | 466541 |
| 1720737300 | 8.1199999 | 0.49 | 6.42 | 7.75 | 8.16 | 7.66 | 533051 |
| 1720650900 | 7.63 | 0.45 | 6.27 | 7.21 | 7.64 | 7.045 | 637950 |
| 1720564500 | 7.18 | -0.19 | -2.58 | 7.4 | 7.575 | 7.13 | 375179 |
| 1720478100 | 7.37 | -0.02 | -0.27 | 7.34 | 7.42 | 7.08 | 437644 |
| 1720218900 | 7.39 | -0.43 | -5.50 | 7.78 | 7.78 | 7.3 | 390163 |
| 1720040640 | 7.82 | -0.16 | -2.01 | 7.99 | 8.1 | 7.74 | 196386 |
| 1719959700 | 7.98 | -0.27 | -3.27 | 8.39 | 8.4 | 7.78 | 391644 |
| 1719873300 | 8.25 | 0.48 | 6.18 | 7.87 | 8.35 | 7.775 | 878426 |
| 1719614100 | 7.77 | 0.64 | 8.98 | 7.21 | 7.83 | 7.12 | 940271 |
| 1719527700 | 7.13 | 0.14 | 2.00 | 7 | 7.15 | 6.89 | 416157 |
| 1719441300 | 6.99 | -0.23 | -3.19 | 7.2 | 7.21 | 6.92 | 528734 |
| 1719354900 | 7.22 | -0.1 | -1.37 | 7.27 | 7.38 | 7.13 | 564150 |
| 1719268500 | 7.32 | -0.29 | -3.81 | 7.62 | 7.7 | 7.3 | 411804 |
| 1719009300 | 7.61 | -0.09 | -1.17 | 7.75 | 7.88 | 7.482 | 632983 |
| 1718922900 | 7.7 | 0.16 | 2.05 | 7.54 | 8.23 | 7.45 | 366334 |
| 1718750100 | 7.545 | 0.19 | 2.51 | 7.23 | 7.55 | 7.15 | 604169 |
| 1718663700 | 7.36 | -0.28 | -3.66 | 7.64 | 7.7 | 7.32 | 439364 |
| 1718404500 | 7.64 | -0.14 | -1.80 | 7.65 | 8.02 | 7.6 | 334274 |
| 1718318100 | 7.78 | -0.05 | -0.64 | 7.83 | 7.99 | 7.682 | 208974 |
| 1718231700 | 7.83 | -0.1 | -1.26 | 8.125 | 8.125 | 7.71 | 307788 |
| 1718145300 | 7.93 | -0.33 | -4.00 | 8.18 | 8.25 | 7.91 | 279960 |
| 1718058900 | 8.26 | 0.02 | 0.24 | 8.2 | 8.53 | 8.0399999 | 266413 |
| 1717799700 | 8.24 | -0.58 | -6.58 | 8.58 | 8.7331 | 8.194 | 408682 |
| 1717713300 | 8.82 | 0.08 | 0.92 | 8.67 | 9.18 | 8.6119 | 432931 |
| 1717626900 | 8.74 | 0.15 | 1.75 | 8.6 | 8.88 | 8.45 | 353500 |
| 1717540500 | 8.59 | -0.53 | -5.81 | 8.58 | 8.9341 | 8.28 | 1039805 |
| 1717454100 | 9.1199999 | 0.15 | 1.67 | 9.15 | 9.598 | 8.77 | 1503808 |
| 1717194900 | 8.97 | 0.91 | 11.29 | 8.08 | 9.13 | 8.06 | 1525177 |
| 1717108500 | 8.06 | 0.86 | 11.94 | 7.5 | 8.55 | 7.445 | 1852326 |
| 1717022100 | 7.2 | -0.16 | -2.11 | 7.25 | 7.33 | 7.14 | 545144 |
| 1716935700 | 7.355 | 0.22 | 3.08 | 7.2 | 7.41 | 6.975 | 704368 |
| 1716590100 | 7.135 | 0.3 | 4.39 | 6.85 | 7.25 | 6.66 | 1577507 |
| 1716503700 | 6.835 | 0.74 | 12.05 | 6.32 | 6.9 | 6.3 | 1244365 |
| 1716417300 | 6.1 | -0.01 | -0.16 | 6.1 | 6.19 | 5.956 | 360215 |
| 1716330900 | 6.11 | 0.05 | 0.83 | 6.05 | 6.19 | 5.99 | 424210 |
| 1716244500 | 6.0599999 | -0.01 | -0.16 | 6.04 | 6.07 | 5.87 | 459269 |
| 1715985300 | 6.07 | 0.23 | 3.94 | 5.84 | 6.19 | 5.68 | 440764 |
| 1715898900 | 5.84 | -0.2 | -3.31 | 6.08 | 6.08 | 5.82 | 230788 |
| 1715812500 | 6.04 | -0.01 | -0.17 | 6.08 | 6.19 | 5.95 | 355556 |
| 1715726100 | 6.05 | -0.35 | -5.47 | 6.46 | 6.53 | 6.0199999 | 901519 |
| 1715639700 | 6.4 | 0.13 | 2.07 | 6.28 | 6.6 | 6.13 | 469310 |
| 1715380500 | 6.2699999 | 0.08 | 1.29 | 6.2 | 6.5599999 | 6.11 | 547410 |
| 1715294100 | 6.19 | 0.46 | 8.03 | 5.7699999 | 6.46 | 5.632 | 620859 |
| 1715207700 | 5.73 | 0.26 | 4.75 | 5.5 | 5.75 | 5.32 | 311790 |
| 1715121300 | 5.47 | 0.37 | 7.25 | 5.1 | 5.9923 | 5.09 | 759947 |
| 1715034900 | 5.1 | -0.07 | -1.35 | 5.18 | 5.5399 | 5.07 | 356861 |
| 1714775700 | 5.17 | 0.05 | 0.98 | 5.15 | 5.25 | 5.09 | 245982 |
| 1714689300 | 5.12 | 0.02 | 0.39 | 5.13 | 5.32 | 5.1 | 175914 |
| 1714602900 | 5.1 | -0.01 | -0.20 | 5.13 | 5.24 | 5.03 | 255448 |
| 1714516500 | 5.11 | -0.1 | -1.92 | 5.18 | 5.21 | 5 | 304356 |
| 1714430100 | 5.21 | 0.04 | 0.77 | 5.28 | 5.32 | 5.16 | 474062 |
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
