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 | -0.27 | -3.44827586207 | 7.83 | 7.88 | 7.39 | 1068384 | 7.63229107 | CS |
| 4 | -0.1 | -1.30548302872 | 7.66 | 8 | 7.39 | 939820 | 7.72921064 | CS |
| 12 | -0.89 | -10.5325443787 | 8.45 | 8.66 | 7.39 | 992101 | 7.89048805 | CS |
| 26 | -2.24 | -22.8571428571 | 9.8 | 9.86 | 7.39 | 941458 | 8.57613134 | CS |
| 52 | -2.66 | -26.0273972603 | 10.22 | 10.38 | 7.39 | 812490 | 9.03928173 | CS |
| 156 | -6.19 | -45.0181818182 | 13.75 | 14.86 | 7.39 | 679779 | 10.29645312 | CS |
| 260 | -4.11 | -35.2185089974 | 11.67 | 16.24 | 5.97 | 637479 | 10.94676675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818800 | 7.56 | 0.12 | 1.61 | 7.41 | 7.57 | 7.4 | 691843 |
| 1727732400 | 7.44 | -0.15 | -1.98 | 7.56 | 7.57 | 7.39 | 1082284 |
| 1727473200 | 7.59 | -0.23 | -2.94 | 7.67 | 7.69 | 7.57 | 1315913 |
| 1727386800 | 7.82 | 0.1 | 1.30 | 7.75 | 7.88 | 7.73 | 1162692 |
| 1727300400 | 7.72 | -0.11 | -1.40 | 7.83 | 7.87 | 7.71 | 1089186 |
| 1727214000 | 7.83 | 0.02 | 0.26 | 7.84 | 7.89 | 7.81 | 1000595 |
| 1727127600 | 7.81 | 0.05 | 0.64 | 7.75 | 7.84 | 7.75 | 1073666 |
| 1726868400 | 7.76 | -0.08 | -1.02 | 7.81 | 7.84 | 7.7 | 1466302 |
| 1726782000 | 7.84 | 0.01 | 0.13 | 7.88 | 7.92 | 7.81 | 587702 |
| 1726695600 | 7.83 | -0.1 | -1.26 | 7.92 | 7.93 | 7.82 | 975561 |
| 1726609200 | 7.93 | -0.01 | -0.13 | 7.94 | 8 | 7.85 | 872121 |
| 1726522800 | 7.94 | 0.11 | 1.40 | 7.87 | 7.97 | 7.8 | 988445 |
| 1726263600 | 7.83 | 0.06 | 0.77 | 7.79 | 7.84 | 7.78 | 463290 |
| 1726177200 | 7.77 | 0.14 | 1.83 | 7.72 | 7.79 | 7.63 | 657810 |
| 1726090800 | 7.63 | 0.06 | 0.79 | 7.55 | 7.67 | 7.53 | 834974 |
| 1726004400 | 7.57 | -0.07 | -0.92 | 7.64 | 7.64 | 7.47 | 1037795 |
| 1725918000 | 7.64 | 0.06 | 0.79 | 7.63 | 7.68 | 7.6 | 675583 |
| 1725658800 | 7.58 | -0.05 | -0.66 | 7.64 | 7.65 | 7.53 | 831129 |
| 1725572400 | 7.63 | -0.14 | -1.80 | 7.8 | 7.85 | 7.52 | 1096119 |
| 1725486000 | 7.77 | 0.12 | 1.57 | 7.66 | 7.81 | 7.62 | 991369 |
| 1725399600 | 7.65 | -0.08 | -1.03 | 7.7 | 7.7 | 7.59 | 905283 |
| 1725054000 | 7.73 | 0.1 | 1.31 | 7.61 | 7.74 | 7.58 | 605841 |
| 1724967600 | 7.63 | 0.06 | 0.79 | 7.59 | 7.64 | 7.53 | 557091 |
| 1724881200 | 7.57 | -0.05 | -0.66 | 7.6 | 7.6 | 7.54 | 552329 |
| 1724794800 | 7.62 | -0.12 | -1.55 | 7.71 | 7.71 | 7.59 | 737718 |
| 1724708400 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 0 |
| 1724449200 | 7.74 | 0.2 | 2.65 | 7.56 | 7.75 | 7.56 | 807565 |
| 1724362800 | 7.54 | -0.08 | -1.05 | 7.62 | 7.67 | 7.51 | 560112 |
| 1724276400 | 7.62 | -0.03 | -0.39 | 7.64 | 7.72 | 7.61 | 432709 |
| 1724190000 | 7.65 | -0.14 | -1.80 | 7.77 | 7.81 | 7.63 | 591419 |
| 1724103600 | 7.79 | -0.05 | -0.64 | 7.82 | 7.84 | 7.74 | 847408 |
| 1723844400 | 7.84 | 0.08 | 1.03 | 7.75 | 7.88 | 7.69 | 775309 |
| 1723758000 | 7.76 | 0.1 | 1.31 | 7.61 | 7.88 | 7.58 | 1266378 |
| 1723671600 | 7.66 | -0.17 | -2.17 | 7.76 | 7.93 | 7.58 | 1463635 |
| 1723585200 | 7.83 | 0.07 | 0.90 | 7.78 | 7.91 | 7.61 | 1450636 |
| 1723498800 | 7.76 | 0.01 | 0.13 | 7.75 | 7.82 | 7.71 | 589488 |
| 1723239600 | 7.75 | -0.06 | -0.77 | 7.82 | 7.83 | 7.69 | 693897 |
| 1723153200 | 7.81 | 0.24 | 3.17 | 7.62 | 7.87 | 7.62 | 844146 |
| 1723066800 | 7.57 | -0.16 | -2.07 | 7.8 | 7.86 | 7.57 | 1184876 |
| 1722980400 | 7.73 | 0.03 | 0.39 | 7.52 | 7.78 | 7.51 | 1090587 |
| 1722634800 | 7.7 | -0.11 | -1.41 | 7.75 | 7.78 | 7.64 | 1132758 |
| 1722548400 | 7.81 | -0.17 | -2.13 | 7.96 | 8.01 | 7.81 | 1027790 |
| 1722462000 | 7.98 | -0.03 | -0.37 | 8 | 8.08 | 7.91 | 859296 |
| 1722375600 | 8.01 | 0.04 | 0.50 | 7.96 | 8.0399999 | 7.87 | 955122 |
| 1722289200 | 7.97 | -0.07 | -0.87 | 8.08 | 8.08 | 7.89 | 1066586 |
| 1722030000 | 8.0399999 | 0.1 | 1.26 | 7.98 | 8.1 | 7.98 | 701427 |
| 1721943600 | 7.94 | 0 | 0.00 | 7.94 | 7.97 | 7.79 | 1727076 |
| 1721857200 | 7.94 | -0.13 | -1.61 | 8.07 | 8.1 | 7.9 | 1442598 |
| 1721770800 | 8.07 | -0.14 | -1.71 | 8.22 | 8.22 | 8.02 | 1339470 |
| 1721684400 | 8.21 | 0.13 | 1.61 | 8.14 | 8.21 | 7.98 | 2136842 |
| 1721425200 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1721338800 | 8.08 | -0.2 | -2.42 | 8.28 | 8.28 | 8.05 | 1562619 |
| 1721252400 | 8.28 | -0.03 | -0.36 | 8.21 | 8.36 | 8.16 | 1314410 |
| 1721166000 | 8.31 | -0.2 | -2.35 | 8.45 | 8.46 | 8.24 | 2109130 |
| 1721079600 | 8.51 | -0.09 | -1.05 | 8.56 | 8.61 | 8.47 | 1473006 |
| 1720820400 | 8.6 | -0.03 | -0.35 | 8.6199999 | 8.66 | 8.48 | 1030004 |
| 1720734000 | 8.63 | 0.23 | 2.74 | 8.44 | 8.64 | 8.44 | 1238137 |
| 1720647600 | 8.4 | -0.07 | -0.83 | 8.45 | 8.53 | 8.36 | 1332002 |
| 1720561200 | 8.47 | -0.05 | -0.59 | 8.55 | 8.55 | 8.33 | 890380 |
| 1720474800 | 8.52 | -0.08 | -0.93 | 8.59 | 8.63 | 8.49 | 1039384 |
| 1720215600 | 8.6 | -0.09 | -1.04 | 8.72 | 8.72 | 8.59 | 1623815 |
| 1720129200 | 8.69 | -0.03 | -0.34 | 8.69 | 8.77 | 8.69 | 408064 |
| 1720042800 | 8.72 | 0.18 | 2.11 | 8.5399999 | 8.74 | 8.52 | 836680 |
| 1719956400 | 8.5399999 | -0.33 | -3.72 | 8.83 | 8.83 | 8.45 | 2390036 |
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
