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 | 0.5 | 6.7842605156 | 7.37 | 7.91 | 7.3 | 359212 | 7.69286811 | CS |
| 4 | 1.44 | 22.3950233281 | 6.43 | 8.11 | 6.28 | 506620 | 7.38247304 | CS |
| 12 | -0.02 | -0.253485424588 | 7.89 | 8.11 | 5.71 | 432859 | 6.93113731 | CS |
| 26 | -0.38 | -4.60606060606 | 8.25 | 9.77 | 5.71 | 406324 | 7.61862558 | CS |
| 52 | -2.47 | -23.8878143133 | 10.34 | 11.88 | 5.71 | 391741 | 8.6155139 | CS |
| 156 | -1.99 | -20.1825557809 | 9.86 | 14.33 | 5.71 | 507368 | 9.21037281 | CS |
| 260 | 5.43 | 222.540983607 | 2.44 | 14.33 | 1.1 | 487580 | 7.74388485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729028400 | 7.87 | 0.28 | 3.69 | 7.88 | 7.91 | 7.53 | 543918 |
| 1728682800 | 7.59 | 0.16 | 2.15 | 7.41 | 7.62 | 7.36 | 274703 |
| 1728596400 | 7.43 | 0.01 | 0.13 | 7.37 | 7.48 | 7.3 | 259016 |
| 1728510000 | 7.42 | -0.25 | -3.26 | 7.58 | 7.58 | 7.3 | 332878 |
| 1728423600 | 7.67 | 0.29 | 3.93 | 7.22 | 7.67 | 7.2 | 392902 |
| 1728337200 | 7.38 | -0.33 | -4.28 | 7.73 | 7.8 | 7.23 | 561139 |
| 1728078000 | 7.71 | 0.11 | 1.45 | 7.7 | 7.78 | 7.54 | 324742 |
| 1727991600 | 7.6 | -0.33 | -4.16 | 8.11 | 8.11 | 7.58 | 448628 |
| 1727905200 | 7.93 | 0.35 | 4.62 | 7.57 | 7.98 | 7.55 | 515913 |
| 1727818800 | 7.58 | 0.15 | 2.02 | 7.45 | 7.72 | 7.41 | 284962 |
| 1727732400 | 7.43 | -0.05 | -0.67 | 7.5 | 7.66 | 7.31 | 333259 |
| 1727473200 | 7.48 | -0.03 | -0.40 | 7.43 | 7.61 | 7.38 | 263861 |
| 1727386800 | 7.51 | -0.03 | -0.40 | 7.63 | 7.79 | 7.44 | 469680 |
| 1727300400 | 7.54 | 0.18 | 2.45 | 7.3 | 7.59 | 7.28 | 447176 |
| 1727214000 | 7.36 | 0.08 | 1.10 | 7.41 | 7.48 | 7.26 | 522224 |
| 1727127600 | 7.28 | 0.07 | 0.97 | 7.27 | 7.45 | 7.12 | 749432 |
| 1726868400 | 7.21 | 0.5 | 7.45 | 6.91 | 7.25 | 6.88 | 1767427 |
| 1726782000 | 6.71 | 0.33 | 5.17 | 6.61 | 6.8 | 6.59 | 591592 |
| 1726695600 | 6.38 | -0.04 | -0.62 | 6.43 | 6.64 | 6.28 | 368594 |
| 1726609200 | 6.42 | 0.05 | 0.78 | 6.41 | 6.51 | 6.33 | 343533 |
| 1726522800 | 6.37 | -0.07 | -1.09 | 6.49 | 6.49 | 6.2 | 361980 |
| 1726263600 | 6.44 | -0.44 | -6.40 | 6.94 | 6.99 | 6.44 | 1089899 |
| 1726177200 | 6.88 | 0.27 | 4.08 | 6.67 | 6.98 | 6.67 | 414166 |
| 1726090800 | 6.61 | 0.46 | 7.48 | 6.13 | 6.69 | 6.1 | 558785 |
| 1726004400 | 6.15 | 0.34 | 5.85 | 5.83 | 6.18 | 5.82 | 390315 |
| 1725918000 | 5.8099999 | -0.01 | -0.17 | 5.87 | 5.91 | 5.78 | 386248 |
| 1725658800 | 5.82 | -0.04 | -0.68 | 5.89 | 5.99 | 5.71 | 328667 |
| 1725572400 | 5.86 | -0.08 | -1.35 | 5.98 | 6.0199999 | 5.85 | 250179 |
| 1725486000 | 5.94 | -0.02 | -0.34 | 5.95 | 6.0599999 | 5.87 | 370607 |
| 1725399600 | 5.96 | -0.59 | -9.01 | 6.51 | 6.51 | 5.88 | 502725 |
| 1725054000 | 6.55 | 0.13 | 2.02 | 6.46 | 6.59 | 6.42 | 425240 |
| 1724967600 | 6.42 | 0.04 | 0.63 | 6.4 | 6.55 | 6.32 | 301404 |
| 1724881200 | 6.38 | -0.15 | -2.30 | 6.5 | 6.53 | 6.32 | 377722 |
| 1724794800 | 6.53 | -0.08 | -1.21 | 6.53 | 6.54 | 6.32 | 307690 |
| 1724708400 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1724449200 | 6.61 | 0.35 | 5.59 | 6.54 | 6.87 | 6.5 | 526448 |
| 1724362800 | 6.26 | -0.33 | -5.01 | 6.5599999 | 6.6 | 6.26 | 248191 |
| 1724276400 | 6.59 | 0.16 | 2.49 | 6.45 | 6.64 | 6.43 | 270485 |
| 1724190000 | 6.43 | 0.05 | 0.78 | 6.41 | 6.49 | 6.3099999 | 203341 |
| 1724103600 | 6.38 | 0.02 | 0.31 | 6.35 | 6.6 | 6.35 | 401578 |
| 1723844400 | 6.36 | -0.07 | -1.09 | 6.39 | 6.4 | 6.2699999 | 220134 |
| 1723758000 | 6.43 | 0.19 | 3.04 | 6.33 | 6.58 | 6.3099999 | 226609 |
| 1723671600 | 6.24 | 0.01 | 0.16 | 6.29 | 6.36 | 6.22 | 220073 |
| 1723585200 | 6.23 | -0.05 | -0.80 | 6.28 | 6.36 | 6.18 | 204201 |
| 1723498800 | 6.28 | 0.21 | 3.46 | 6.13 | 6.46 | 6.13 | 297867 |
| 1723239600 | 6.07 | -0.15 | -2.41 | 6.18 | 6.19 | 6.05 | 331975 |
| 1723153200 | 6.22 | 0.06 | 0.97 | 6.25 | 6.29 | 6.13 | 346378 |
| 1723066800 | 6.16 | -0.21 | -3.30 | 6.54 | 6.5599999 | 6.13 | 482864 |
| 1722980400 | 6.37 | -0.46 | -6.73 | 6.59 | 6.64 | 6.36 | 578103 |
| 1722634800 | 6.83 | -0.37 | -5.14 | 7.1 | 7.11 | 6.73 | 578013 |
| 1722548400 | 7.2 | -0.71 | -8.98 | 7.74 | 7.74 | 7.12 | 509358 |
| 1722462000 | 7.91 | 0.22 | 2.86 | 7.81 | 7.91 | 7.58 | 1262017 |
| 1722375600 | 7.69 | 0.06 | 0.79 | 7.62 | 7.75 | 7.55 | 392753 |
| 1722289200 | 7.63 | -0.22 | -2.80 | 7.86 | 7.88 | 7.51 | 245209 |
| 1722030000 | 7.85 | 0.1 | 1.29 | 7.82 | 7.88 | 7.66 | 287524 |
| 1721943600 | 7.75 | 0.11 | 1.44 | 7.58 | 7.76 | 7.44 | 265568 |
| 1721857200 | 7.64 | -0.23 | -2.92 | 7.89 | 7.91 | 7.64 | 189531 |
| 1721770800 | 7.87 | 0.06 | 0.77 | 7.82 | 7.93 | 7.72 | 257258 |
| 1721684400 | 7.81 | -0.13 | -1.64 | 7.8 | 7.89 | 7.7 | 229304 |
| 1721425200 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1721338800 | 7.94 | -0.24 | -2.93 | 8.15 | 8.21 | 7.84 | 542715 |
| 1721252400 | 8.18 | -0.64 | -7.26 | 8.78 | 8.78 | 8.16 | 472874 |
| 1721166000 | 8.82 | 0.05 | 0.57 | 8.8 | 8.8699999 | 8.5399999 | 360820 |
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
