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 | -0.15 | -1.88442211055 | 7.96 | 7.985 | 7.67 | 1688261 | 7.82066902 | CS |
| 4 | -0.42 | -5.10328068044 | 8.23 | 8.45 | 7.67 | 2570165 | 8.1295009 | CS |
| 12 | -0.76 | -8.86814469078 | 8.57 | 8.63 | 7.462 | 2032580 | 8.14353917 | CS |
| 26 | -0.55 | -6.57894736842 | 8.36 | 8.89 | 7.462 | 1821873 | 8.31627196 | CS |
| 52 | -0.11 | -1.38888888889 | 7.92 | 9.08 | 5.9 | 1548255 | 8.1792592 | CS |
| 156 | 2.79 | 55.577689243 | 5.02 | 13.8 | 2.44 | 2089577 | 6.12426896 | CS |
| 260 | 1.91 | 32.3728813559 | 5.9 | 13.8 | 1.53 | 1991729 | 5.75786822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 7.79 | -0.07 | -0.89 | 7.86 | 7.87 | 7.77 | 1088778 |
| 1728600000 | 7.86 | 0.01 | 0.13 | 7.82 | 7.86 | 7.78 | 1244167 |
| 1728513600 | 7.85 | 0.02 | 0.26 | 7.85 | 7.91 | 7.804 | 1254514 |
| 1728427200 | 7.83 | 0.06 | 0.77 | 7.76 | 7.83 | 7.73 | 1244980 |
| 1728340800 | 7.77 | -0.06 | -0.77 | 7.85 | 7.855 | 7.67 | 2353015 |
| 1728081600 | 7.83 | -0.1 | -1.26 | 7.96 | 7.985 | 7.78 | 2344629 |
| 1727995200 | 7.93 | -0.09 | -1.12 | 8.02 | 8.025 | 7.9011 | 1721870 |
| 1727908800 | 8.02 | 0.03 | 0.38 | 8 | 8.0593 | 7.98 | 1388037 |
| 1727822400 | 7.99 | -0.23 | -2.80 | 8.19 | 8.2 | 7.98 | 2108607 |
| 1727736000 | 8.22 | -0.03 | -0.36 | 8.14 | 8.2449999 | 8.13 | 2516294 |
| 1727476800 | 8.25 | 0.07 | 0.86 | 8.23 | 8.27 | 8.19 | 2078066 |
| 1727390400 | 8.18 | 0.13 | 1.61 | 8.09 | 8.23 | 8.09 | 2179979 |
| 1727304000 | 8.05 | -0.06 | -0.74 | 8.15 | 8.15 | 8.05 | 1363911 |
| 1727217600 | 8.11 | 0.19 | 2.40 | 7.95 | 8.15 | 7.935 | 2918144 |
| 1727131200 | 7.92 | -0.43 | -5.15 | 8.4 | 8.405 | 7.92 | 6496810 |
| 1726872000 | 8.35 | -0.04 | -0.48 | 8.34 | 8.41 | 8.33 | 7007261 |
| 1726785600 | 8.39 | 0.04 | 0.48 | 8.4 | 8.45 | 8.32 | 2721135 |
| 1726699200 | 8.35 | 0.04 | 0.48 | 8.35 | 8.39 | 8.26 | 2949032 |
| 1726612800 | 8.31 | -0.02 | -0.24 | 8.35 | 8.3753 | 8.3 | 2288886 |
| 1726526400 | 8.33 | 0.01 | 0.12 | 8.33 | 8.34 | 8.25 | 2230668 |
| 1726267200 | 8.32 | 0.11 | 1.34 | 8.23 | 8.345 | 8.205 | 2993288 |
| 1726180800 | 8.21 | 0.04 | 0.49 | 8.21 | 8.22 | 8.15 | 1902929 |
| 1726094400 | 8.17 | -0.02 | -0.24 | 8.16 | 8.18 | 8.0803 | 1477401 |
| 1726008000 | 8.19 | 0.01 | 0.12 | 8.21 | 8.25 | 8.16 | 1475164 |
| 1725921600 | 8.18 | 0.02 | 0.25 | 8.16 | 8.2108 | 8.15 | 1283681 |
| 1725662400 | 8.16 | 0.01 | 0.12 | 8.15 | 8.185 | 8.11 | 1607088 |
| 1725576000 | 8.15 | 0 | 0.00 | 8.16 | 8.2 | 8.14 | 1126971 |
| 1725489600 | 8.15 | -0.01 | -0.12 | 8.17 | 8.24 | 8.14 | 1635793 |
| 1725403200 | 8.16 | -0.04 | -0.49 | 8.15 | 8.2 | 8.1199999 | 1474470 |
| 1725057600 | 8.2 | -0.08 | -0.97 | 8.19 | 8.21 | 8.1 | 1744301 |
| 1724971200 | 8.28 | 0 | 0.00 | 8.3 | 8.3393 | 8.27 | 1766839 |
| 1724884800 | 8.28 | -0.01 | -0.12 | 8.2899999 | 8.32 | 8.24 | 2129307 |
| 1724798400 | 8.2899999 | -0.03 | -0.36 | 8.32 | 8.335 | 8.26 | 1743816 |
| 1724712000 | 8.32 | 0.07 | 0.85 | 8.3 | 8.42 | 8.295 | 2642542 |
| 1724452800 | 8.25 | 0.1 | 1.23 | 8.2 | 8.285 | 8.17 | 1532001 |
| 1724366400 | 8.15 | -0.04 | -0.49 | 8.21 | 8.21 | 8.14 | 851418 |
| 1724280000 | 8.19 | -0.02 | -0.24 | 8.23 | 8.23 | 8.15 | 1006987 |
| 1724193600 | 8.21 | -0.01 | -0.12 | 8.23 | 8.23 | 8.1801 | 894493 |
| 1724107200 | 8.22 | 0.09 | 1.11 | 8.15 | 8.23 | 8.15 | 1283815 |
| 1723848000 | 8.13 | 0.07 | 0.87 | 8.05 | 8.14 | 8.0399999 | 801090 |
| 1723761600 | 8.06 | 0.1 | 1.26 | 8.02 | 8.09 | 7.99 | 1097832 |
| 1723675200 | 7.96 | 0 | 0.00 | 8.02 | 8.03 | 7.94 | 1199228 |
| 1723588800 | 7.96 | 0.01 | 0.13 | 7.98 | 8.0091 | 7.94 | 964679 |
| 1723502400 | 7.95 | -0.14 | -1.73 | 8.09 | 8.09 | 7.92 | 1215703 |
| 1723243200 | 8.09 | 0.01 | 0.12 | 8.1 | 8.1 | 8.01 | 1216812 |
| 1723156800 | 8.08 | 0.13 | 1.64 | 8 | 8.08 | 7.96 | 1133398 |
| 1723070400 | 7.95 | 0.03 | 0.38 | 8.02 | 8.1297 | 7.935 | 1694515 |
| 1722984000 | 7.92 | 0.26 | 3.39 | 7.7 | 8.0399999 | 7.67 | 2713208 |
| 1722897600 | 7.66 | -0.37 | -4.61 | 7.73 | 7.8 | 7.462 | 3470822 |
| 1722638400 | 8.03 | -0.01 | -0.12 | 7.95 | 8.08 | 7.9001 | 2075818 |
| 1722552000 | 8.0399999 | 0 | 0.00 | 8.07 | 8.11 | 7.95 | 2706118 |
| 1722465600 | 8.0399999 | -0.15 | -1.83 | 8.11 | 8.14 | 8.03 | 2845847 |
| 1722379200 | 8.19 | 0.04 | 0.49 | 8.18 | 8.21 | 8.14 | 2180313 |
| 1722292800 | 8.15 | -0.09 | -1.09 | 8.3 | 8.34 | 8.14 | 2878734 |
| 1722033600 | 8.24 | -0.02 | -0.24 | 8.2899999 | 8.3399 | 8.13 | 2928033 |
| 1721947200 | 8.26 | -0.04 | -0.48 | 8.34 | 8.41 | 8.25 | 2396765 |
| 1721860800 | 8.3 | -0.29 | -3.38 | 8.55 | 8.58 | 8.3 | 2832820 |
| 1721774400 | 8.59 | 0.04 | 0.47 | 8.55 | 8.63 | 8.52 | 1447262 |
| 1721688000 | 8.55 | 0.07 | 0.83 | 8.51 | 8.57 | 8.49 | 1644070 |
| 1721428800 | 8.48 | -0.1 | -1.17 | 8.57 | 8.6085999 | 8.45 | 1496848 |
| 1721342400 | 8.58 | -0.18 | -2.05 | 8.75 | 8.81 | 8.56 | 1927372 |
| 1721256000 | 8.76 | -0.06 | -0.68 | 8.76 | 8.89 | 8.74 | 2494176 |
| 1721169600 | 8.82 | 0.16 | 1.85 | 8.69 | 8.83 | 8.685 | 2614895 |
| 1721083200 | 8.66 | -0.02 | -0.23 | 8.7 | 8.75 | 8.59 | 4686242 |
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
