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 | 0.0599 | 0.835425383543 | 7.17 | 7.23 | 7.06 | 535256 | 7.169335 | CS |
| 4 | 0.2899 | 4.17723342939 | 6.94 | 7.23 | 6.7 | 571229 | 7.00101368 | CS |
| 12 | 0.2649 | 3.80330222541 | 6.965 | 7.29 | 6.61 | 506110 | 6.95326968 | CS |
| 26 | 0.1699 | 2.40651558074 | 7.06 | 7.29 | 6.61 | 460340 | 6.96014493 | CS |
| 52 | 0.5399 | 8.07025411061 | 6.69 | 8.04 | 6.43 | 454019 | 7.06038624 | CS |
| 156 | -0.6701 | -8.48227848101 | 7.9 | 8.04 | 4.7 | 377847 | 6.5666378 | CS |
| 260 | -0.6701 | -8.48227848101 | 7.9 | 8.04 | 4.7 | 377847 | 6.5666378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 7.22 | 0.03 | 0.42 | 7.2 | 7.25 | 7.18 | 527327 |
| 1739490000 | 7.19 | 0.03 | 0.42 | 7.15 | 7.227046 | 7.14 | 516435 |
| 1739403600 | 7.16 | 0.02 | 0.28 | 7.06 | 7.16 | 7.06 | 575271 |
| 1739317200 | 7.14 | -0.05 | -0.70 | 7.21 | 7.21 | 7.0701 | 760943 |
| 1739230800 | 7.19 | 0 | 0.00 | 7.2 | 7.21 | 7.1249 | 463864 |
| 1738971600 | 7.19 | 0.06 | 0.84 | 7.17 | 7.19 | 7.114 | 359765 |
| 1738885200 | 7.13 | 0.05 | 0.71 | 7.11 | 7.15 | 7.08 | 283793 |
| 1738798800 | 7.08 | 0.01 | 0.14 | 7.1 | 7.1 | 7.01 | 373713 |
| 1738712400 | 7.07 | -0.06 | -0.84 | 7.11 | 7.15 | 7.06 | 289724 |
| 1738626000 | 7.13 | 0.02 | 0.28 | 7.02 | 7.13 | 6.94 | 430342 |
| 1738366800 | 7.11 | 0.09 | 1.28 | 7 | 7.11 | 7 | 466452 |
| 1738280400 | 7.02 | 0.09 | 1.30 | 6.97 | 7.03 | 6.93 | 363247 |
| 1738194000 | 6.93 | -0.07 | -1.00 | 7.03 | 7.03 | 6.83 | 544516 |
| 1738107600 | 7 | 0.05 | 0.72 | 6.95 | 7.04 | 6.95 | 366480 |
| 1738021200 | 6.95 | -0.04 | -0.57 | 6.96 | 7.02 | 6.94 | 335628 |
| 1737762000 | 6.99 | 0.07 | 1.01 | 6.98 | 6.99 | 6.92 | 599584 |
| 1737675600 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1737589200 | 6.92 | -0.02 | -0.29 | 6.91 | 6.95 | 6.89 | 442667 |
| 1737502800 | 6.94 | 0.16 | 2.36 | 6.83 | 6.94 | 6.81 | 850528 |
| 1737157200 | 6.78 | -0.42 | -5.83 | 6.94 | 6.94 | 6.7 | 2259165 |
| 1737070800 | 7.2 | 0.06 | 0.84 | 7.14 | 7.215 | 7.1299 | 248108 |
| 1736984400 | 7.14 | 0 | 0.00 | 7.14 | 7.15 | 7.0755 | 318671 |
| 1736898000 | 7.14 | 0.04 | 0.56 | 7.15 | 7.1899 | 7.13 | 421206 |
| 1736811600 | 7.1 | -0.01 | -0.14 | 7.1 | 7.12 | 7.05 | 351739 |
| 1736552400 | 7.11 | -0.08 | -1.11 | 7.18 | 7.2 | 7.1 | 344698 |
| 1736379600 | 7.19 | -0.02 | -0.28 | 7.19 | 7.2 | 7.14 | 360569 |
| 1736293200 | 7.21 | 0 | 0.00 | 7.26 | 7.29 | 7.16 | 312519 |
| 1736206800 | 7.21 | 0.07 | 0.98 | 7.17 | 7.23 | 7.16 | 486281 |
| 1735947600 | 7.14 | 0.05 | 0.71 | 7.14 | 7.18 | 7.115 | 334832 |
| 1735861200 | 7.09 | 0.01 | 0.14 | 7.07 | 7.13 | 7.05 | 533716 |
| 1735688400 | 7.08 | 0.07 | 1.00 | 6.99 | 7.12 | 6.99 | 457365 |
| 1735602000 | 7.01 | 0.02 | 0.29 | 6.95 | 7.07 | 6.91 | 504636 |
| 1735342800 | 6.99 | -0.04 | -0.57 | 7.03 | 7.065 | 6.98 | 401016 |
| 1735256400 | 7.03 | 0.03 | 0.43 | 7.01 | 7.04 | 6.97 | 542448 |
| 1735077840 | 7 | 0.08 | 1.16 | 6.94 | 7.01 | 6.91 | 149586 |
| 1734997200 | 6.92 | -0.03 | -0.43 | 6.96 | 6.97 | 6.845 | 334695 |
| 1734738000 | 6.95 | 0.11 | 1.61 | 6.85 | 7.01 | 6.8401 | 569754 |
| 1734651600 | 6.84 | 0.1 | 1.48 | 6.82 | 6.885 | 6.76 | 260624 |
| 1734565200 | 6.74 | -0.1 | -1.46 | 6.85 | 6.91 | 6.73 | 457443 |
| 1734478800 | 6.84 | 0.04 | 0.59 | 6.85 | 6.89 | 6.81 | 718163 |
| 1734392400 | 6.8 | -0.15 | -2.16 | 6.87 | 6.88 | 6.79 | 451095 |
| 1734133200 | 6.95 | 0.01 | 0.14 | 6.97 | 6.98 | 6.92 | 405066 |
| 1734046800 | 6.94 | 0.05 | 0.73 | 6.93 | 6.97 | 6.925 | 336107 |
| 1733960400 | 6.89 | -0.03 | -0.43 | 6.94 | 6.95 | 6.89 | 287367 |
| 1733874000 | 6.92 | 0 | 0.00 | 6.91 | 6.96 | 6.89 | 231598 |
| 1733787600 | 6.92 | 0.06 | 0.87 | 6.86 | 6.95 | 6.86 | 501224 |
| 1733528400 | 6.86 | 0.11 | 1.63 | 6.7701 | 6.88 | 6.7701 | 465900 |
| 1733442000 | 6.75 | -0.03 | -0.44 | 6.78 | 6.84 | 6.74 | 365154 |
| 1733355600 | 6.78 | 0.07 | 1.04 | 6.74 | 6.8 | 6.705 | 522067 |
| 1733269200 | 6.71 | 0 | 0.00 | 6.72 | 6.74 | 6.615 | 576642 |
| 1733182800 | 6.71 | -0.06 | -0.89 | 6.79 | 6.79 | 6.61 | 1279184 |
| 1732917840 | 6.77 | 0.02 | 0.30 | 6.78 | 6.85 | 6.74 | 647099 |
| 1732750800 | 6.75 | -0.16 | -2.32 | 6.9 | 6.9 | 6.74 | 1043677 |
| 1732664400 | 6.91 | -0.03 | -0.43 | 6.8901 | 7.025 | 6.84 | 1057081 |
| 1732578000 | 6.94 | -0.04 | -0.57 | 7 | 7.02 | 6.94 | 434576 |
| 1732318800 | 6.98 | 0.04 | 0.58 | 6.965 | 6.99 | 6.94 | 335905 |
| 1732232400 | 6.94 | -0.03 | -0.43 | 6.97 | 6.99 | 6.92 | 265226 |
| 1732146000 | 6.97 | -0.06 | -0.85 | 7.03 | 7.045 | 6.91 | 430053 |
| 1732059600 | 7.03 | 0 | 0.00 | 7.0344 | 7.045 | 6.97 | 588091 |
| 1731973200 | 7.03 | 0.11 | 1.59 | 6.93 | 7.05 | 6.9215 | 1091940 |
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
