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 | -0.01 | -0.140845070423 | 7.1 | 7.13 | 7.02 | 96855 | 7.07871237 | CS |
| 4 | -0.08 | -1.11576011158 | 7.17 | 7.17 | 6.77 | 120591 | 7.03317057 | CS |
| 12 | 0.71 | 11.1285266458 | 6.38 | 7.21 | 6.17 | 113580 | 6.82025815 | CS |
| 26 | 0.9 | 14.5395799677 | 6.19 | 7.21 | 5.85 | 102121 | 6.51783485 | CS |
| 52 | 2.29 | 47.7083333333 | 4.8 | 7.21 | 4.5 | 100251 | 6.0402543 | CS |
| 156 | -0.03 | -0.421348314607 | 7.12 | 7.35 | 3.81 | 165359 | 6.16148888 | CS |
| 260 | 1.87 | 35.8237547893 | 5.22 | 7.48 | 2.45 | 152452 | 5.89774239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731969600 | 7.09 | 0.02 | 0.28 | 7.07 | 7.1 | 7.05 | 107613 |
| 1731710400 | 7.07 | 0 | 0.00 | 7.09 | 7.1 | 7.04 | 96862 |
| 1731624000 | 7.07 | -0.02 | -0.28 | 7.07 | 7.12 | 7.07 | 142759 |
| 1731537600 | 7.09 | -0.01 | -0.14 | 7.1 | 7.1 | 7.06 | 62118 |
| 1731451200 | 7.1 | 0.02 | 0.28 | 7.09 | 7.1 | 7.02 | 57573 |
| 1731364800 | 7.08 | -0.02 | -0.28 | 7.1 | 7.13 | 7.06 | 124965 |
| 1731105600 | 7.1 | 0.09 | 1.28 | 7.01 | 7.1 | 6.96 | 109573 |
| 1731019200 | 7.01 | 0 | 0.00 | 7.05 | 7.07 | 6.97 | 70092 |
| 1730932800 | 7.01 | 0.07 | 1.01 | 7.04 | 7.06 | 6.94 | 203950 |
| 1730846400 | 6.94 | 0.14 | 2.06 | 6.88 | 6.94 | 6.85 | 84553 |
| 1730760000 | 6.8 | -0.07 | -1.02 | 6.91 | 6.92 | 6.77 | 156407 |
| 1730497200 | 6.87 | -0.12 | -1.72 | 6.97 | 7.02 | 6.86 | 215592 |
| 1730410800 | 6.99 | -0.12 | -1.69 | 7.04 | 7.04 | 6.91 | 120621 |
| 1730324400 | 7.11 | 0.01 | 0.14 | 7.08 | 7.11 | 7.05 | 110831 |
| 1730238000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.05 | 78750 |
| 1730151600 | 7.1 | 0 | 0.00 | 7.1 | 7.11 | 7.08 | 130937 |
| 1729892400 | 7.1 | -0.01 | -0.14 | 7.1 | 7.11 | 7.08 | 104095 |
| 1729806000 | 7.11 | 0.08 | 1.14 | 6.96 | 7.13 | 6.96 | 158101 |
| 1729719600 | 7.03 | -0.06 | -0.85 | 7.08 | 7.08 | 6.96 | 153897 |
| 1729633200 | 7.09 | -0.05 | -0.70 | 7.12 | 7.12 | 7.07 | 80479 |
| 1729546800 | 7.14 | 0 | 0.00 | 7.17 | 7.17 | 7.04 | 149656 |
| 1729287600 | 7.14 | -0.02 | -0.28 | 7.15 | 7.16 | 7.1 | 160632 |
| 1729201200 | 7.16 | -0.01 | -0.14 | 7.21 | 7.21 | 7.1 | 107511 |
| 1729114800 | 7.17 | 0.17 | 2.43 | 6.98 | 7.17 | 6.98 | 225675 |
| 1729028400 | 7 | 0.05 | 0.72 | 6.95 | 7 | 6.93 | 123115 |
| 1728682800 | 6.95 | 0.13 | 1.91 | 6.85 | 6.95 | 6.84 | 111853 |
| 1728596400 | 6.82 | 0 | 0.00 | 6.81 | 6.84 | 6.78 | 94455 |
| 1728510000 | 6.82 | 0.04 | 0.59 | 6.8 | 6.84 | 6.78 | 74273 |
| 1728423600 | 6.78 | -0.03 | -0.44 | 6.81 | 6.86 | 6.77 | 53552 |
| 1728337200 | 6.81 | 0 | 0.00 | 6.8 | 6.85 | 6.78 | 87945 |
| 1728078000 | 6.81 | 0.1 | 1.49 | 6.72 | 6.84 | 6.72 | 93737 |
| 1727991600 | 6.71 | 0.03 | 0.45 | 6.68 | 6.71 | 6.68 | 58521 |
| 1727905200 | 6.68 | 0.01 | 0.15 | 6.68 | 6.7 | 6.64 | 77608 |
| 1727818800 | 6.67 | -0.1 | -1.48 | 6.7 | 6.7 | 6.5599999 | 85170 |
| 1727732400 | 6.77 | -0.07 | -1.02 | 6.79 | 6.82 | 6.72 | 66606 |
| 1727473200 | 6.84 | -0.03 | -0.44 | 6.85 | 6.86 | 6.77 | 85359 |
| 1727386800 | 6.87 | 0.07 | 1.03 | 6.87 | 6.93 | 6.86 | 207219 |
| 1727300400 | 6.8 | -0.01 | -0.15 | 6.8 | 6.85 | 6.77 | 130890 |
| 1727214000 | 6.81 | 0.06 | 0.89 | 6.78 | 6.81 | 6.76 | 78156 |
| 1727127600 | 6.75 | -0.01 | -0.15 | 6.76 | 6.76 | 6.71 | 188267 |
| 1726868400 | 6.76 | 0 | 0.00 | 6.76 | 6.79 | 6.72 | 85694 |
| 1726782000 | 6.76 | 0.14 | 2.11 | 6.69 | 6.76 | 6.66 | 129365 |
| 1726695600 | 6.62 | -0.03 | -0.45 | 6.64 | 6.73 | 6.59 | 99080 |
| 1726609200 | 6.65 | 0.08 | 1.22 | 6.61 | 6.71 | 6.61 | 92764 |
| 1726522800 | 6.57 | 0.1 | 1.55 | 6.48 | 6.58 | 6.46 | 192661 |
| 1726263600 | 6.47 | 0.05 | 0.78 | 6.43 | 6.47 | 6.41 | 168355 |
| 1726177200 | 6.42 | 0 | 0.00 | 6.41 | 6.43 | 6.38 | 62943 |
| 1726090800 | 6.42 | 0.03 | 0.47 | 6.4 | 6.42 | 6.32 | 72886 |
| 1726004400 | 6.39 | 0.03 | 0.47 | 6.36 | 6.39 | 6.33 | 122447 |
| 1725918000 | 6.36 | 0.1 | 1.60 | 6.3099999 | 6.39 | 6.3 | 152051 |
| 1725658800 | 6.26 | -0.03 | -0.48 | 6.28 | 6.32 | 6.23 | 62572 |
| 1725572400 | 6.29 | 0 | 0.00 | 6.3099999 | 6.34 | 6.29 | 50308 |
| 1725486000 | 6.29 | 0 | 0.00 | 6.29 | 6.36 | 6.2699999 | 46517 |
| 1725399600 | 6.29 | -0.11 | -1.72 | 6.3099999 | 6.37 | 6.17 | 88920 |
| 1725054000 | 6.4 | -0.02 | -0.31 | 6.26 | 6.4 | 6.26 | 99061 |
| 1724967600 | 6.42 | 0.03 | 0.47 | 6.41 | 6.42 | 6.38 | 134000 |
| 1724881200 | 6.39 | 0.03 | 0.47 | 6.35 | 6.43 | 6.35 | 97465 |
| 1724794800 | 6.36 | -0.02 | -0.31 | 6.37 | 6.38 | 6.34 | 79029 |
| 1724708400 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1724449200 | 6.38 | 0.06 | 0.95 | 6.35 | 6.43 | 6.35 | 107375 |
| 1724362800 | 6.32 | -0.05 | -0.78 | 6.39 | 6.4 | 6.32 | 110392 |
| 1724276400 | 6.37 | 0.06 | 0.95 | 6.34 | 6.43 | 6.34 | 62068 |
| 1724190000 | 6.3099999 | -0.04 | -0.63 | 6.34 | 6.35 | 6.2699999 | 67009 |
| 1724103600 | 6.35 | 0 | 0.00 | 6.33 | 6.38 | 6.24 | 113564 |
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
