We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.833333333333 | 7.2 | 7.2 | 7.05 | 82154 | 7.1106379 | CS |
| 4 | 0.09 | 1.27659574468 | 7.05 | 7.2 | 6.9501 | 98264 | 7.07191146 | CS |
| 12 | 0.53 | 8.01815431165 | 6.61 | 7.2 | 6.61 | 80427 | 6.93485211 | CS |
| 26 | 0.49 | 7.36842105263 | 6.65 | 7.2 | 6.51 | 70656 | 6.83357949 | CS |
| 52 | 0.91 | 14.606741573 | 6.23 | 7.2 | 5.92 | 63505 | 6.61310612 | CS |
| 156 | -0.89 | -11.0834371108 | 8.03 | 8.9135 | 5.92 | 51265 | 6.7159413 | CS |
| 260 | -0.54 | -7.03125 | 7.68 | 8.9135 | 5.58 | 46929 | 6.98041324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724712000 | 7.14 | -0.01 | -0.14 | 7.2 | 7.2 | 7.135 | 48596 |
| 1724452800 | 7.15 | 0.04 | 0.56 | 7.11 | 7.16 | 7.1 | 63674 |
| 1724366400 | 7.11 | 0 | 0.00 | 7.15 | 7.18 | 7.09 | 69299 |
| 1724280000 | 7.11 | -0.01 | -0.14 | 7.11 | 7.1346 | 7.085 | 48970 |
| 1724193600 | 7.12 | 0.03 | 0.42 | 7.11 | 7.14 | 7.07 | 76387 |
| 1724107200 | 7.09 | -0.07 | -0.98 | 7.2 | 7.2 | 7.05 | 152440 |
| 1723848000 | 7.16 | 0.01 | 0.14 | 7.175 | 7.2 | 7.16 | 107803 |
| 1723761600 | 7.15 | 0 | 0.00 | 7.15 | 7.16 | 7.14 | 114631 |
| 1723675200 | 7.15 | 0.02 | 0.28 | 7.15 | 7.1599 | 7.1 | 51263 |
| 1723588800 | 7.13 | 0.03 | 0.42 | 7.11 | 7.14 | 7.1 | 106980 |
| 1723502400 | 7.1 | 0.08 | 1.14 | 7.04 | 7.1 | 7.02 | 247798 |
| 1723243200 | 7.02 | 0.02 | 0.29 | 7.05 | 7.09 | 7.01 | 118648 |
| 1723156800 | 7 | -0.02 | -0.28 | 7.09 | 7.1 | 6.985 | 71972 |
| 1723070400 | 7.02 | 0.01 | 0.14 | 7.1 | 7.11 | 7.01 | 87766 |
| 1722984000 | 7.0099 | 0.04 | 0.57 | 7.03 | 7.03 | 6.96 | 21535 |
| 1722897600 | 6.97 | -0.06 | -0.85 | 6.99 | 7.01 | 6.9501 | 65918 |
| 1722638400 | 7.03 | 0.01 | 0.14 | 7.055 | 7.09 | 6.995 | 126555 |
| 1722552000 | 7.02 | -0.01 | -0.14 | 7.1 | 7.1 | 6.99 | 159747 |
| 1722465600 | 7.03 | 0 | 0.00 | 7.07 | 7.0799 | 7.02 | 57595 |
| 1722379200 | 7.03 | 0.04 | 0.57 | 7.02 | 7.05 | 7.01 | 153498 |
| 1722292800 | 6.99 | 0 | 0.00 | 7.05 | 7.05 | 6.9729 | 62809 |
| 1722033600 | 6.99 | 0.02 | 0.29 | 6.98 | 7.01 | 6.98 | 133122 |
| 1721947200 | 6.97 | 0.03 | 0.43 | 6.97 | 6.99 | 6.94 | 165908 |
| 1721860800 | 6.94 | -0.06 | -0.86 | 6.97 | 7.01 | 6.94 | 95740 |
| 1721774400 | 7 | 0.02 | 0.29 | 6.98 | 7.03 | 6.96 | 45518 |
| 1721688000 | 6.98 | 0.04 | 0.58 | 6.98 | 7.015 | 6.9401 | 40508 |
| 1721428800 | 6.94 | -0.04 | -0.50 | 7.03 | 7.03 | 6.9383 | 38429 |
| 1721342400 | 6.975 | -0.05 | -0.64 | 7.02 | 7.03 | 6.97 | 68580 |
| 1721256000 | 7.02 | -0.02 | -0.28 | 7.07 | 7.07 | 7 | 79437 |
| 1721169600 | 7.04 | 0.01 | 0.14 | 7.07 | 7.07 | 7.02 | 27506 |
| 1721083200 | 7.03 | 0.05 | 0.72 | 6.99 | 7.05 | 6.99 | 30963 |
| 1720824000 | 6.98 | 0.05 | 0.73 | 6.94 | 6.99 | 6.92 | 39238 |
| 1720737600 | 6.9297 | 0.04 | 0.58 | 6.9 | 6.98 | 6.9 | 42402 |
| 1720651200 | 6.89 | 0.05 | 0.73 | 6.87 | 6.95 | 6.8301 | 64530 |
| 1720564800 | 6.84 | 0.03 | 0.44 | 6.81 | 6.89 | 6.81 | 54200 |
| 1720478400 | 6.81 | -0.08 | -1.16 | 6.86 | 6.91 | 6.76 | 71488 |
| 1720219200 | 6.89 | -0.07 | -1.01 | 7.17 | 7.17 | 6.87 | 158753 |
| 1720040640 | 6.96 | 0.05 | 0.72 | 6.9 | 7.01 | 6.89 | 60196 |
| 1719960000 | 6.91 | 0.06 | 0.88 | 6.88 | 6.94 | 6.83 | 86649 |
| 1719873600 | 6.85 | 0.07 | 1.03 | 6.8 | 6.85 | 6.79 | 56553 |
| 1719614400 | 6.78 | -0.02 | -0.29 | 6.8 | 6.85 | 6.77 | 43446 |
| 1719528000 | 6.8 | 0.05 | 0.74 | 6.77 | 6.82 | 6.77 | 32242 |
| 1719441600 | 6.75 | 0 | 0.07 | 6.72 | 6.79 | 6.72 | 45514 |
| 1719355200 | 6.745 | 0.03 | 0.37 | 6.71 | 6.78 | 6.7 | 50024 |
| 1719268800 | 6.72 | 0.01 | 0.15 | 6.73 | 6.78 | 6.7 | 99116 |
| 1719009600 | 6.71 | -0.07 | -1.03 | 6.75 | 6.78 | 6.71 | 97681 |
| 1718923200 | 6.78 | 0 | 0.00 | 6.77 | 6.81 | 6.75 | 58080 |
| 1718750400 | 6.78 | 0 | 0.00 | 6.78 | 6.83 | 6.77 | 83698 |
| 1718664000 | 6.78 | 0.01 | 0.15 | 6.76 | 6.83 | 6.76 | 69461 |
| 1718404800 | 6.77 | -0.05 | -0.73 | 6.81 | 6.8409 | 6.77 | 67154 |
| 1718318400 | 6.82 | 0.04 | 0.59 | 6.79 | 6.82 | 6.78 | 36966 |
| 1718232000 | 6.78 | 0.04 | 0.59 | 6.8 | 6.8199 | 6.77 | 30192 |
| 1718145600 | 6.74 | 0.03 | 0.45 | 6.77 | 6.77 | 6.72 | 36994 |
| 1718059200 | 6.71 | 0 | 0.00 | 6.74 | 6.74 | 6.7 | 36927 |
| 1717800000 | 6.71 | 0.01 | 0.15 | 6.6678 | 6.71 | 6.66 | 108581 |
| 1717713600 | 6.7 | -0.02 | -0.30 | 6.69 | 6.735 | 6.69 | 50552 |
| 1717627200 | 6.72 | 0.04 | 0.60 | 6.67 | 6.78 | 6.65 | 155670 |
| 1717540800 | 6.68 | 0.04 | 0.60 | 6.64 | 6.7 | 6.635 | 119854 |
| 1717454400 | 6.64 | 0.05 | 0.76 | 6.61 | 6.6583 | 6.61 | 117588 |
| 1717195200 | 6.59 | 0.04 | 0.63 | 6.55 | 6.6 | 6.55 | 45921 |
| 1717108800 | 6.549 | 0.01 | 0.14 | 6.54 | 6.57 | 6.51 | 144160 |
| 1717022400 | 6.54 | -0.07 | -0.98 | 6.57 | 6.5913 | 6.54 | 66873 |
| 1716936000 | 6.605 | -0.05 | -0.68 | 6.64 | 6.66 | 6.6 | 88554 |
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
