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 | -0.1145 | -1.42412935323 | 8.04 | 8.05 | 7.89 | 10378 | 7.97223358 | CS |
| 4 | 0.0855 | 1.09056122449 | 7.84 | 8.05 | 7.77 | 13565 | 7.90337857 | CS |
| 12 | 0.5755 | 7.82993197279 | 7.35 | 8.05 | 7.3 | 19747 | 7.61079245 | CS |
| 26 | 0.4455 | 5.95588235294 | 7.48 | 8.05 | 7.3 | 19593 | 7.55607571 | CS |
| 52 | 0.4455 | 5.95588235294 | 7.48 | 8.05 | 6.4099 | 23076 | 7.3916984 | CS |
| 156 | -2.4645 | -23.7199230029 | 10.39 | 10.74 | 6.4099 | 22236 | 7.83740737 | CS |
| 260 | -1.8145 | -18.6293634497 | 9.74 | 10.74 | 6.4099 | 20639 | 8.46923921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 7.9255 | -0.01 | -0.18 | 7.9073 | 7.9255 | 7.89 | 4869 |
| 1721342400 | 7.94 | -0.02 | -0.28 | 7.95 | 7.97 | 7.93 | 1845 |
| 1721256000 | 7.9625 | -0.05 | -0.59 | 7.99 | 8 | 7.95 | 13932 |
| 1721169600 | 8.0101 | 0.03 | 0.38 | 7.99 | 8.02 | 7.97 | 5978 |
| 1721083200 | 7.98 | -0.04 | -0.50 | 8.0399999 | 8.05 | 7.97 | 25269 |
| 1720824000 | 8.02 | 0.03 | 0.38 | 8 | 8.02 | 7.99 | 6271 |
| 1720737600 | 7.99 | 0.07 | 0.88 | 7.98 | 8.005 | 7.98 | 12112 |
| 1720651200 | 7.92 | -0.01 | -0.13 | 7.97 | 7.97 | 7.9001 | 9082 |
| 1720564800 | 7.93 | 0 | 0.06 | 7.93 | 7.935 | 7.91 | 6186 |
| 1720478400 | 7.925 | -0.01 | -0.06 | 7.92 | 7.95 | 7.9 | 8339 |
| 1720219200 | 7.93 | 0.02 | 0.32 | 7.93 | 7.96 | 7.91 | 13030 |
| 1720040640 | 7.905 | 0.03 | 0.32 | 7.85 | 7.9302 | 7.85 | 1708 |
| 1719960000 | 7.88 | 0.03 | 0.38 | 7.89 | 7.9 | 7.88 | 3007 |
| 1719873600 | 7.85 | -0.08 | -1.01 | 7.93 | 7.93 | 7.77 | 27441 |
| 1719614400 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1719528000 | 7.93 | 0.06 | 0.76 | 7.91 | 7.94 | 7.91 | 12321 |
| 1719441600 | 7.87 | 0.01 | 0.13 | 7.86 | 7.9 | 7.845 | 10881 |
| 1719355200 | 7.86 | 0.04 | 0.45 | 7.85 | 7.87 | 7.84 | 25093 |
| 1719268800 | 7.825 | 0 | 0.06 | 7.84 | 7.88 | 7.8 | 44035 |
| 1719009600 | 7.82 | -0.02 | -0.26 | 7.86 | 7.86 | 7.82 | 11698 |
| 1718923200 | 7.84 | 0 | 0.00 | 7.81 | 7.85 | 7.8098 | 30262 |
| 1718750400 | 7.84 | 0.02 | 0.26 | 7.82 | 7.86 | 7.82 | 6352 |
| 1718664000 | 7.82 | 0.01 | 0.13 | 7.81 | 7.85 | 7.81 | 10532 |
| 1718404800 | 7.81 | 0.01 | 0.15 | 7.81 | 7.89 | 7.81 | 19021 |
| 1718318400 | 7.7982 | 0.09 | 1.14 | 7.79 | 7.84 | 7.79 | 5661 |
| 1718232000 | 7.71 | 0.02 | 0.26 | 7.72 | 7.78 | 7.71 | 11559 |
| 1718145600 | 7.69 | 0.03 | 0.39 | 7.68 | 7.71 | 7.65 | 21469 |
| 1718059200 | 7.66 | 0.01 | 0.13 | 7.67 | 7.695 | 7.64 | 47714 |
| 1717800000 | 7.65 | -0.03 | -0.39 | 7.68 | 7.68 | 7.64 | 10391 |
| 1717713600 | 7.68 | 0.03 | 0.39 | 7.65 | 7.71 | 7.65 | 13303 |
| 1717627200 | 7.65 | 0.06 | 0.72 | 7.6 | 7.66 | 7.6 | 43827 |
| 1717540800 | 7.595 | 0.09 | 1.27 | 7.54 | 7.64 | 7.54 | 23957 |
| 1717454400 | 7.5 | 0.06 | 0.81 | 7.44 | 7.59 | 7.44 | 26585 |
| 1717195200 | 7.44 | 0.07 | 0.95 | 7.4 | 7.465 | 7.4 | 7865 |
| 1717108800 | 7.37 | -0.02 | -0.27 | 7.42 | 7.42 | 7.37 | 20124 |
| 1717022400 | 7.39 | -0.08 | -1.07 | 7.46 | 7.49 | 7.39 | 64434 |
| 1716936000 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.465 | 4572 |
| 1716590400 | 7.47 | 0.01 | 0.13 | 7.47 | 7.49 | 7.46 | 15618 |
| 1716504000 | 7.4601 | -0.04 | -0.60 | 7.51 | 7.52 | 7.4601 | 46676 |
| 1716417600 | 7.505 | -0.04 | -0.53 | 7.52 | 7.56 | 7.5 | 29179 |
| 1716331200 | 7.545 | 0.01 | 0.13 | 7.56 | 7.6 | 7.54 | 8316 |
| 1716244800 | 7.535 | -0.04 | -0.53 | 7.58 | 7.59 | 7.535 | 25016 |
| 1715985600 | 7.575 | 0.02 | 0.30 | 7.54 | 7.58 | 7.54 | 15994 |
| 1715899200 | 7.552 | 0.01 | 0.16 | 7.545 | 7.58 | 7.545 | 3614 |
| 1715812800 | 7.54 | 0.04 | 0.53 | 7.5 | 7.58 | 7.5 | 17288 |
| 1715726400 | 7.5 | -0.01 | -0.13 | 7.5 | 7.54 | 7.4976 | 18063 |
| 1715640000 | 7.51 | -0.02 | -0.20 | 7.54 | 7.58 | 7.49 | 21111 |
| 1715380800 | 7.525 | -0.05 | -0.59 | 7.56 | 7.57 | 7.52 | 32395 |
| 1715294400 | 7.57 | 0.03 | 0.40 | 7.55 | 7.58 | 7.54 | 15510 |
| 1715208000 | 7.54 | 0 | 0.07 | 7.52 | 7.55 | 7.52 | 4409 |
| 1715121600 | 7.535 | 0.05 | 0.74 | 7.49 | 7.55 | 7.49 | 10309 |
| 1715035200 | 7.48 | 0 | 0.00 | 7.44 | 7.52 | 7.43 | 52468 |
| 1714776000 | 7.48 | 0.07 | 0.94 | 7.48 | 7.5 | 7.41 | 31501 |
| 1714689600 | 7.41 | 0.04 | 0.54 | 7.37 | 7.41 | 7.3695 | 17129 |
| 1714603200 | 7.37 | 0.05 | 0.68 | 7.34 | 7.4 | 7.34 | 11447 |
| 1714516800 | 7.32 | 0.01 | 0.14 | 7.31 | 7.4 | 7.3 | 84755 |
| 1714430400 | 7.31 | -0.03 | -0.38 | 7.35 | 7.39 | 7.31 | 33106 |
| 1714171200 | 7.3379 | 0.01 | 0.11 | 7.33 | 7.36 | 7.33 | 16876 |
| 1714084800 | 7.33 | -0.05 | -0.61 | 7.34 | 7.37 | 7.325 | 18926 |
| 1713998400 | 7.375 | -0.01 | -0.07 | 7.38 | 7.41 | 7.37 | 23158 |
| 1713912000 | 7.38 | 0.04 | 0.54 | 7.32 | 7.38 | 7.32 | 7995 |
| 1713825600 | 7.34 | -0.01 | -0.14 | 7.3497 | 7.35 | 7.33 | 14067 |
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
