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 | 0.95 | 12.1483375959 | 7.82 | 9.08 | 7.605 | 137803 | 8.07282589 | CS |
| 4 | 0.78 | 9.76220275344 | 7.99 | 9.08 | 7.52 | 149282 | 8.01484374 | CS |
| 12 | 1.87 | 27.1014492754 | 6.9 | 9.8899 | 6.44 | 211957 | 8.1776475 | CS |
| 26 | -0.74 | -7.78128286015 | 9.51 | 10.85 | 6.17 | 424489 | 8.66944469 | CS |
| 52 | -0.74 | -7.78128286015 | 9.51 | 10.85 | 6.17 | 424489 | 8.66944469 | CS |
| 156 | -0.74 | -7.78128286015 | 9.51 | 10.85 | 6.17 | 424489 | 8.66944469 | CS |
| 260 | -0.74 | -7.78128286015 | 9.51 | 10.85 | 6.17 | 424489 | 8.66944469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 8.93 | 0.44 | 5.18 | 8.42 | 9.08 | 8.42 | 159449 |
| 1721169600 | 8.49 | 0.3 | 3.66 | 8.19 | 8.57 | 8.08 | 159264 |
| 1721083200 | 8.19 | 0.38 | 4.87 | 7.8 | 8.27 | 7.735 | 162682 |
| 1720824000 | 7.81 | -0.12 | -1.51 | 7.86 | 8 | 7.8 | 60545 |
| 1720737600 | 7.93 | 0.13 | 1.67 | 7.71 | 7.96 | 7.605 | 107943 |
| 1720651200 | 7.8 | -0.09 | -1.14 | 7.82 | 7.89 | 7.64 | 198544 |
| 1720564800 | 7.89 | -0.06 | -0.75 | 7.99 | 7.99 | 7.72 | 227534 |
| 1720478400 | 7.95 | -0.05 | -0.63 | 8.0399999 | 8.0399999 | 7.84 | 105602 |
| 1720219200 | 8 | 0 | 0.00 | 7.84 | 8.0797 | 7.8 | 268220 |
| 1720040640 | 8 | -0.04 | -0.50 | 8 | 8.09 | 7.95 | 56319 |
| 1719960000 | 8.0399999 | 0.12 | 1.52 | 7.9 | 8.0399999 | 7.805 | 115643 |
| 1719873600 | 7.92 | -0.08 | -1.00 | 7.96 | 8.08 | 7.79 | 49652 |
| 1719614400 | 8 | -0.03 | -0.37 | 8.11 | 8.145 | 7.79 | 158567 |
| 1719528000 | 8.03 | 0 | 0.00 | 8.05 | 8.07 | 7.88 | 131768 |
| 1719441600 | 8.03 | -0.07 | -0.86 | 8.05 | 8.075 | 7.86 | 184369 |
| 1719355200 | 8.1 | 0.41 | 5.33 | 7.79 | 8.1125 | 7.52 | 375382 |
| 1719268800 | 7.69 | -0.41 | -5.06 | 8.14 | 8.2 | 7.69 | 139888 |
| 1719009600 | 8.1 | 0.06 | 0.75 | 7.96 | 8.1199999 | 7.72 | 95237 |
| 1718923200 | 8.0399999 | 0.03 | 0.37 | 7.99 | 8.21 | 7.95 | 99174 |
| 1718750400 | 8.01 | -0.1 | -1.23 | 8.05 | 8.16 | 7.9241 | 91357 |
| 1718664000 | 8.11 | -0.01 | -0.12 | 8.13 | 8.344 | 7.95 | 113826 |
| 1718404800 | 8.1199999 | 0.39 | 5.05 | 7.72 | 8.1199999 | 7.55 | 102267 |
| 1718318400 | 7.73 | 0 | 0.00 | 7.69 | 7.83 | 7.56 | 223909 |
| 1718232000 | 7.73 | 0 | 0.00 | 7.75 | 8.0399999 | 7.36 | 187299 |
| 1718145600 | 7.73 | -0.1 | -1.28 | 7.81 | 7.97 | 7.57 | 158940 |
| 1718059200 | 7.83 | -0.2 | -2.49 | 7.91 | 7.965 | 7.7 | 241653 |
| 1717800000 | 8.03 | -0.02 | -0.25 | 8 | 8.21 | 7.87 | 104726 |
| 1717713600 | 8.05 | -0.15 | -1.83 | 8.16 | 8.2588 | 7.85 | 169450 |
| 1717627200 | 8.2 | -0.17 | -2.03 | 8.38 | 8.58 | 8.16 | 163630 |
| 1717540800 | 8.3699999 | -0.3 | -3.46 | 8.57 | 8.61 | 8.2800999 | 151589 |
| 1717454400 | 8.67 | -0.13 | -1.48 | 8.85 | 9 | 8.65 | 88039 |
| 1717195200 | 8.8 | 0.07 | 0.80 | 8.69 | 9 | 8.69 | 65317 |
| 1717108800 | 8.73 | 0.41 | 4.93 | 8.23 | 8.9128 | 8.15 | 149369 |
| 1717022400 | 8.32 | 0.01 | 0.12 | 8.01 | 8.39 | 8.01 | 60380 |
| 1716936000 | 8.31 | 0.1 | 1.22 | 8.27 | 8.4 | 8.07 | 236031 |
| 1716590400 | 8.21 | 0 | 0.00 | 8.25 | 8.5399999 | 7.7 | 310137 |
| 1716504000 | 8.21 | -0.66 | -7.44 | 8.6 | 8.84 | 7.98 | 566640 |
| 1716417600 | 8.8699999 | 0.06 | 0.68 | 8.82 | 9.1499 | 8.7272 | 191793 |
| 1716331200 | 8.81 | 0.38 | 4.51 | 8.49 | 9 | 8.365 | 344311 |
| 1716244800 | 8.43 | -0.29 | -3.33 | 8.74 | 8.93 | 8.34 | 193853 |
| 1715985600 | 8.72 | 0.17 | 1.99 | 8.5 | 8.8 | 8.4201 | 253795 |
| 1715899200 | 8.55 | -0.22 | -2.51 | 8.7 | 8.7699 | 8.5 | 256217 |
| 1715812800 | 8.77 | 0.13 | 1.50 | 8.77 | 8.799 | 8.49 | 141788 |
| 1715726400 | 8.64 | -0.22 | -2.48 | 9.2 | 9.2 | 8.5 | 196102 |
| 1715640000 | 8.86 | -0.62 | -6.54 | 9.7899999 | 9.8899 | 8.53 | 490859 |
| 1715380800 | 9.48 | 0.98 | 11.53 | 9 | 9.85 | 8.82 | 945396 |
| 1715294400 | 8.5 | 1.09 | 14.71 | 8.07 | 8.75 | 7.82 | 944328 |
| 1715208000 | 7.41 | 0.74 | 11.09 | 7.2 | 7.42 | 6.98 | 630760 |
| 1715121600 | 6.67 | -0.05 | -0.74 | 6.67 | 7.08 | 6.66 | 69504 |
| 1715035200 | 6.72 | 0.23 | 3.54 | 6.57 | 6.83 | 6.44 | 162810 |
| 1714776000 | 6.49 | -0.27 | -3.99 | 6.75 | 6.79 | 6.49 | 90455 |
| 1714689600 | 6.76 | -0.24 | -3.43 | 7 | 7 | 6.75 | 23025 |
| 1714603200 | 7 | 0.2 | 2.94 | 6.82 | 7.23 | 6.8 | 106359 |
| 1714516800 | 6.8 | -0.13 | -1.88 | 6.73 | 6.95 | 6.69 | 70352 |
| 1714430400 | 6.93 | -0.13 | -1.84 | 7.05 | 7.15 | 6.89 | 122998 |
| 1714171200 | 7.06 | -0.13 | -1.81 | 7.15 | 7.32 | 7.02 | 234397 |
| 1714084800 | 7.19 | -0.36 | -4.77 | 7.505 | 7.56 | 7.16 | 224536 |
| 1713998400 | 7.55 | 0.7 | 10.22 | 6.9 | 7.55 | 6.85 | 407317 |
| 1713912000 | 6.85 | 0.55 | 8.73 | 6.45 | 6.88 | 6.42 | 387573 |
| 1713825600 | 6.3 | -0.5 | -7.35 | 6.72 | 6.8059 | 6.17 | 514864 |
| 1713566400 | 6.8 | -0.63 | -8.48 | 7.33 | 7.78 | 6.8 | 967308 |
| 1713480000 | 7.43 | -0.07 | -0.93 | 7.36 | 7.69 | 7.26 | 343409 |
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
