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 | 0.69 | 10.0583090379 | 6.86 | 7.615 | 6.73 | 3315270 | 7.32141417 | CS |
| 4 | -0.46 | -5.74282147316 | 8.01 | 8.43 | 6.69 | 3729115 | 7.56770341 | CS |
| 12 | -1.3 | -14.6892655367 | 8.85 | 9.8 | 6.6 | 3489029 | 7.92134524 | CS |
| 26 | 0.57 | 8.16618911175 | 6.98 | 10.49 | 6.6 | 3488477 | 8.35832 | CS |
| 52 | 2.55 | 51 | 5 | 10.49 | 3.94 | 2807761 | 7.12367153 | CS |
| 156 | 2.1 | 38.5321100917 | 5.45 | 10.49 | 3.08 | 2180831 | 6.16756466 | CS |
| 260 | 3.76 | 99.2084432718 | 3.79 | 10.49 | 1.23 | 1822044 | 5.80915926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 7.55 | 0.13 | 1.75 | 7.45 | 7.615 | 7.4 | 3712935 |
| 1726526400 | 7.42 | 0.08 | 1.09 | 7.4 | 7.45 | 7.28 | 3561348 |
| 1726267200 | 7.34 | 0.14 | 1.94 | 7.27 | 7.405 | 7.27 | 3288364 |
| 1726180800 | 7.2 | 0.24 | 3.45 | 7.1 | 7.255 | 7.02 | 3396354 |
| 1726094400 | 6.96 | 0.14 | 2.05 | 6.86 | 6.99 | 6.73 | 2359387 |
| 1726008000 | 6.82 | 0.03 | 0.44 | 6.705 | 6.83 | 6.69 | 2101195 |
| 1725921600 | 6.79 | -0.01 | -0.15 | 6.84 | 7 | 6.785 | 3346383 |
| 1725662400 | 6.8 | -0.42 | -5.82 | 7.2 | 7.205 | 6.78 | 6561089 |
| 1725576000 | 7.22 | -0.12 | -1.63 | 7.42 | 7.445 | 7.2 | 2078353 |
| 1725489600 | 7.34 | -0.05 | -0.68 | 7.35 | 7.555 | 7.32 | 1609920 |
| 1725403200 | 7.39 | -0.77 | -9.44 | 7.68 | 7.69 | 7.355 | 6253484 |
| 1725057600 | 8.16 | 0.31 | 3.95 | 8 | 8.17 | 7.93 | 2984968 |
| 1724971200 | 7.85 | -0.03 | -0.38 | 7.97 | 7.98 | 7.81 | 1951611 |
| 1724884800 | 7.88 | -0.32 | -3.90 | 8.02 | 8.05 | 7.8007 | 4363626 |
| 1724798400 | 8.2 | -0.05 | -0.61 | 8.19 | 8.27 | 8.1611999 | 7039201 |
| 1724712000 | 8.25 | 0.08 | 0.98 | 8.2899999 | 8.43 | 8.22 | 2546291 |
| 1724452800 | 8.17 | 0.27 | 3.42 | 7.99 | 8.205 | 7.92 | 3666065 |
| 1724366400 | 7.9 | -0.1 | -1.25 | 7.9 | 7.99 | 7.88 | 5742160 |
| 1724280000 | 8 | 0.09 | 1.14 | 8.01 | 8.0399999 | 7.9 | 3744779 |
| 1724193600 | 7.91 | 0.01 | 0.13 | 7.91 | 7.97 | 7.85 | 3714619 |
| 1724107200 | 7.9 | 0.17 | 2.20 | 7.81 | 7.95 | 7.77 | 3104902 |
| 1723848000 | 7.73 | -0.11 | -1.40 | 7.7 | 7.765 | 7.53 | 2756973 |
| 1723761600 | 7.84 | 0.33 | 4.39 | 7.68 | 8.012 | 7.62 | 4512102 |
| 1723675200 | 7.51 | 0.23 | 3.16 | 7.42 | 7.54 | 7.33 | 3400816 |
| 1723588800 | 7.28 | -0.08 | -1.09 | 7.05 | 7.2999 | 6.95 | 4525818 |
| 1723502400 | 7.36 | 0.09 | 1.24 | 7.39 | 7.42 | 7.26 | 3796269 |
| 1723243200 | 7.27 | 0.11 | 1.54 | 7.26 | 7.335 | 7.205 | 3258077 |
| 1723156800 | 7.16 | 0.23 | 3.32 | 7.01 | 7.195 | 6.9575 | 2354545 |
| 1723070400 | 6.93 | -0.28 | -3.88 | 7.32 | 7.37 | 6.9 | 5866762 |
| 1722984000 | 7.21 | 0.17 | 2.41 | 7.05 | 7.36 | 6.92 | 2806701 |
| 1722897600 | 7.04 | -0.34 | -4.61 | 6.6501 | 7.2 | 6.6101 | 4019553 |
| 1722638400 | 7.38 | -0.43 | -5.51 | 7.76 | 7.76 | 7.33 | 6177737 |
| 1722552000 | 7.81 | -0.53 | -6.35 | 8.2899999 | 8.325 | 7.76 | 3343730 |
| 1722465600 | 8.34 | 0.5 | 6.38 | 8.02 | 8.425 | 8.02 | 4259985 |
| 1722379200 | 7.84 | -0.17 | -2.12 | 7.97 | 8.06 | 7.81 | 3948336 |
| 1722292800 | 8.01 | 0.01 | 0.12 | 7.98 | 8.03 | 7.87 | 2662997 |
| 1722033600 | 8 | 0.01 | 0.13 | 8.09 | 8.16 | 7.87 | 2433539 |
| 1721947200 | 7.99 | 0 | 0.00 | 7.93 | 8.09 | 7.76 | 3177144 |
| 1721860800 | 7.99 | -0.1 | -1.24 | 8.1649999 | 8.235 | 7.96 | 2999215 |
| 1721774400 | 8.09 | -0.02 | -0.25 | 7.98 | 8.16 | 7.955 | 4985354 |
| 1721688000 | 8.11 | 0.04 | 0.50 | 8.02 | 8.175 | 8.005 | 2911476 |
| 1721428800 | 8.07 | 0.02 | 0.25 | 7.96 | 8.14 | 7.96 | 2749413 |
| 1721342400 | 8.05 | -0.65 | -7.47 | 8.65 | 8.7 | 8.015 | 6279900 |
| 1721256000 | 8.7 | -0.29 | -3.23 | 8.88 | 8.92 | 8.66 | 2913056 |
| 1721169600 | 8.99 | -0.17 | -1.86 | 9.07 | 9.16 | 8.83 | 3794544 |
| 1721083200 | 9.16 | -0.22 | -2.35 | 9.35 | 9.35 | 9.09 | 3303025 |
| 1720824000 | 9.38 | 0.21 | 2.29 | 9.26 | 9.59 | 9.22 | 2730360 |
| 1720737600 | 9.17 | -0.15 | -1.61 | 9.43 | 9.47 | 9.0801 | 2170002 |
| 1720651200 | 9.32 | 0.06 | 0.65 | 9.32 | 9.3699999 | 9.2 | 2545698 |
| 1720564800 | 9.26 | -0.21 | -2.22 | 9.47 | 9.56 | 9.24 | 2322080 |
| 1720478400 | 9.47 | -0.27 | -2.77 | 9.66 | 9.71 | 9.31 | 3257583 |
| 1720219200 | 9.74 | 0.18 | 1.88 | 9.75 | 9.8 | 9.5995 | 2667665 |
| 1720040640 | 9.56 | 0.39 | 4.25 | 9.36 | 9.65 | 9.36 | 1642443 |
| 1719960000 | 9.17 | 0.06 | 0.66 | 9.09 | 9.2 | 9.01 | 2192746 |
| 1719873600 | 9.11 | 0.06 | 0.66 | 9.17 | 9.2899999 | 9 | 1516626 |
| 1719614400 | 9.05 | 0.05 | 0.56 | 9.19 | 9.26 | 8.94 | 2421329 |
| 1719528000 | 9 | -0.13 | -1.42 | 9.21 | 9.25 | 8.98 | 2263967 |
| 1719441600 | 9.13 | 0.28 | 3.16 | 8.85 | 9.14 | 8.825 | 2835587 |
| 1719355200 | 8.85 | -0.23 | -2.53 | 9.03 | 9.08 | 8.85 | 3924761 |
| 1719268800 | 9.08 | 0.27 | 3.06 | 8.81 | 9.11 | 8.78 | 2351605 |
| 1719009600 | 8.81 | -0.07 | -0.79 | 8.82 | 8.82 | 8.59 | 4678064 |
| 1718923200 | 8.88 | 0.18 | 2.07 | 8.86 | 8.97 | 8.81 | 2606523 |
| 1718750400 | 8.7 | 0.1 | 1.16 | 8.56 | 8.77 | 8.52 | 2992415 |
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
