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 | 0.17 | 1.96078431373 | 8.67 | 9.25 | 8.67 | 1588156 | 9.04070713 | CS |
| 4 | 0.49 | 5.86826347305 | 8.35 | 9.25 | 8.302 | 884515 | 8.70780692 | CS |
| 12 | 1.08 | 13.9175257732 | 7.76 | 9.25 | 7.65 | 761740 | 8.30455396 | CS |
| 26 | 1.29 | 17.0860927152 | 7.55 | 9.25 | 6.66 | 706281 | 7.98923598 | CS |
| 52 | 1.77 | 25.0353606789 | 7.07 | 9.25 | 6.66 | 692700 | 7.65866604 | CS |
| 156 | -5.13 | -36.7215461704 | 13.97 | 14.2 | 6.05 | 826666 | 8.87410507 | CS |
| 260 | -1.97 | -18.22386679 | 10.81 | 14.2 | 5.43 | 693361 | 9.53308785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627000 | 9.07 | -0.1 | -1.09 | 9.15 | 9.22 | 9.0543 | 3168691 |
| 1731540600 | 9.17 | 0.06 | 0.66 | 9.14 | 9.25 | 9.1199999 | 902003 |
| 1731454200 | 9.11 | 0.1 | 1.11 | 9.01 | 9.15 | 9.01 | 1204990 |
| 1731367800 | 9.01 | 0.18 | 2.04 | 8.9 | 9.1 | 8.82 | 1527773 |
| 1731108600 | 8.83 | 0.18 | 2.08 | 8.67 | 8.88 | 8.67 | 1169953 |
| 1731022200 | 8.65 | 0.12 | 1.41 | 8.52 | 8.69 | 8.52 | 895662 |
| 1730935800 | 8.53 | 0.14 | 1.61 | 8.49 | 8.585 | 8.48 | 728974 |
| 1730849400 | 8.395 | 0.01 | 0.18 | 8.3699999 | 8.44 | 8.3699999 | 612563 |
| 1730763000 | 8.38 | -0.05 | -0.59 | 8.43 | 8.4487 | 8.36 | 1030145 |
| 1730500200 | 8.43 | 0.01 | 0.12 | 8.43 | 8.47 | 8.41 | 707447 |
| 1730413800 | 8.42 | -0.01 | -0.06 | 8.43 | 8.49 | 8.39 | 729432 |
| 1730327400 | 8.425 | -0.02 | -0.18 | 8.45 | 8.47 | 8.41 | 549486 |
| 1730241000 | 8.44 | 0.01 | 0.12 | 8.43 | 8.45 | 8.4001 | 387631 |
| 1730154600 | 8.43 | 0.03 | 0.36 | 8.43 | 8.45 | 8.38 | 674004 |
| 1729895400 | 8.4 | 0.01 | 0.12 | 8.4 | 8.4 | 8.3699999 | 379255 |
| 1729809000 | 8.39 | 0.07 | 0.84 | 8.39 | 8.39 | 8.314 | 591801 |
| 1729722600 | 8.32 | -0.11 | -1.30 | 8.42 | 8.43 | 8.302 | 599864 |
| 1729636200 | 8.43 | 0.01 | 0.12 | 8.41 | 8.44 | 8.395 | 526214 |
| 1729549800 | 8.42 | 0.02 | 0.24 | 8.43 | 8.43 | 8.3699999 | 617105 |
| 1729290600 | 8.4 | 0.07 | 0.84 | 8.35 | 8.42 | 8.33 | 719803 |
| 1729204200 | 8.3299 | 0.01 | 0.12 | 8.35 | 8.35 | 8.28 | 588133 |
| 1729117800 | 8.32 | 0 | 0.00 | 8.33 | 8.35 | 8.23 | 825918 |
| 1729031400 | 8.32 | -0.13 | -1.54 | 8.36 | 8.3699999 | 8.3 | 741785 |
| 1728945000 | 8.45 | 0.08 | 0.96 | 8.3699999 | 8.47 | 8.3699999 | 1451017 |
| 1728685800 | 8.3699999 | 0.04 | 0.48 | 8.34 | 8.4 | 8.31 | 2450840 |
| 1728599400 | 8.33 | -0.01 | -0.12 | 8.3 | 8.345 | 8.27 | 933776 |
| 1728513000 | 8.34 | 0.15 | 1.89 | 8.21 | 8.35 | 8.19 | 869459 |
| 1728426600 | 8.185 | 0.04 | 0.43 | 8.16 | 8.21 | 8.15 | 565008 |
| 1728340200 | 8.15 | 0.01 | 0.12 | 8.14 | 8.16 | 8.1199999 | 548759 |
| 1728081000 | 8.14 | 0.06 | 0.74 | 8.11 | 8.15 | 8.1 | 674222 |
| 1727994600 | 8.08 | 0.03 | 0.37 | 8 | 8.1 | 8 | 542373 |
| 1727908200 | 8.05 | 0.03 | 0.37 | 8.03 | 8.05 | 8.02 | 402540 |
| 1727821800 | 8.02 | -0.07 | -0.87 | 8.1 | 8.1 | 8.02 | 566952 |
| 1727735400 | 8.09 | 0.11 | 1.38 | 8 | 8.09 | 7.97 | 797312 |
| 1727476200 | 7.98 | 0.01 | 0.13 | 7.96 | 8 | 7.954736 | 474298 |
| 1727389800 | 7.97 | 0.05 | 0.63 | 7.94 | 7.99 | 7.9 | 526668 |
| 1727303400 | 7.92 | -0.01 | -0.13 | 7.91 | 7.93 | 7.9 | 344023 |
| 1727217000 | 7.93 | 0 | 0.00 | 7.95 | 7.95 | 7.92 | 378439 |
| 1727130600 | 7.93 | 0.07 | 0.89 | 7.85 | 7.94 | 7.85 | 418310 |
| 1726871400 | 7.86 | -0.03 | -0.38 | 7.88 | 7.9 | 7.86 | 299488 |
| 1726785000 | 7.89 | -0.01 | -0.13 | 7.91 | 7.915 | 7.875 | 560678 |
| 1726698600 | 7.9 | 0.07 | 0.89 | 7.85 | 7.9 | 7.81 | 608340 |
| 1726612200 | 7.83 | -0.03 | -0.38 | 7.91 | 7.92 | 7.8101 | 542011 |
| 1726525800 | 7.86 | -0.05 | -0.57 | 7.78 | 7.89 | 7.78 | 765041 |
| 1726266600 | 7.905 | -0.05 | -0.57 | 7.95 | 7.98 | 7.9 | 2779684 |
| 1726180200 | 7.95 | -0.02 | -0.25 | 7.96 | 7.97 | 7.9297 | 431559 |
| 1726093800 | 7.97 | 0.06 | 0.76 | 7.93 | 7.97 | 7.845 | 688873 |
| 1726007400 | 7.91 | 0.04 | 0.51 | 7.85 | 7.92 | 7.83 | 696245 |
| 1725921000 | 7.87 | 0.08 | 1.03 | 7.83 | 7.88 | 7.8 | 522998 |
| 1725661800 | 7.79 | -0.04 | -0.51 | 7.82 | 7.8899 | 7.76 | 613691 |
| 1725575400 | 7.83 | 0 | 0.00 | 7.83 | 7.9 | 7.8299 | 658523 |
| 1725489000 | 7.83 | 0.09 | 1.16 | 7.74 | 7.86 | 7.74 | 785770 |
| 1725402600 | 7.74 | -0.09 | -1.15 | 7.82 | 7.83 | 7.74 | 579027 |
| 1725057000 | 7.83 | 0.06 | 0.77 | 7.77 | 7.85 | 7.76 | 745621 |
| 1724970600 | 7.77 | 0.06 | 0.78 | 7.72 | 7.79 | 7.72 | 273110 |
| 1724884200 | 7.71 | -0.02 | -0.26 | 7.73 | 7.775 | 7.7 | 454763 |
| 1724797800 | 7.73 | -0.01 | -0.13 | 7.74 | 7.77 | 7.7 | 381683 |
| 1724711400 | 7.74 | -0.01 | -0.13 | 7.75 | 7.75 | 7.65 | 683062 |
| 1724452200 | 7.75 | 0.04 | 0.58 | 7.76 | 7.79 | 7.72 | 386043 |
| 1724365800 | 7.705 | -0.02 | -0.19 | 7.68 | 7.78 | 7.68 | 560739 |
| 1724279400 | 7.72 | 0.04 | 0.52 | 7.73 | 7.74 | 7.7 | 567943 |
| 1724193000 | 7.68 | -0.05 | -0.65 | 7.73 | 7.75 | 7.66 | 472552 |
| 1724106600 | 7.73 | 0.11 | 1.44 | 7.63 | 7.75 | 7.61 | 448417 |
| 1723847400 | 7.62 | -0.04 | -0.52 | 7.62 | 7.68 | 7.59 | 620134 |
| 1723761000 | 7.66 | -0.12 | -1.54 | 7.68 | 7.74 | 7.65 | 520274 |
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
