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 | -0.005 | -0.0580046403712 | 8.62 | 8.66 | 8.56 | 199639 | 8.61580892 | SP |
| 4 | -0.135 | -1.54285714286 | 8.75 | 8.85 | 8.56 | 109755 | 8.65423087 | SP |
| 12 | -0.165 | -1.87927107062 | 8.78 | 9.08 | 8.56 | 65335 | 8.74183738 | SP |
| 26 | 0.245 | 2.92712066906 | 8.37 | 9.08 | 8.35 | 76120 | 8.58271531 | SP |
| 52 | 0.185 | 2.19454329775 | 8.43 | 9.08 | 8.21 | 54044 | 8.57646476 | SP |
| 156 | 0.185 | 2.19454329775 | 8.43 | 9.08 | 8.21 | 54044 | 8.57646476 | SP |
| 260 | 0.185 | 2.19454329775 | 8.43 | 9.08 | 8.21 | 54044 | 8.57646476 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108600 | 8.615 | -0.04 | -0.40 | 8.65 | 8.65 | 8.6 | 815182 |
| 1731022200 | 8.65 | 0.06 | 0.70 | 8.61 | 8.65 | 8.6 | 71680 |
| 1730935800 | 8.59 | -0.03 | -0.35 | 8.58 | 8.6 | 8.56 | 51328 |
| 1730849400 | 8.6199999 | 0.02 | 0.29 | 8.66 | 8.66 | 8.58 | 30934 |
| 1730763000 | 8.5953 | 0.01 | 0.12 | 8.6199999 | 8.6199999 | 8.595 | 29091 |
| 1730500200 | 8.5853 | -0.01 | -0.17 | 8.61 | 8.61 | 8.58 | 18031 |
| 1730413800 | 8.6 | -0.08 | -0.87 | 8.61 | 8.61 | 8.58 | 476757 |
| 1730327400 | 8.6753 | 0 | 0.00 | 8.74 | 8.74 | 8.675 | 41064 |
| 1730241000 | 8.675 | -0.01 | -0.06 | 8.6199999 | 8.675 | 8.6199999 | 19151 |
| 1730154600 | 8.68 | -0.02 | -0.23 | 8.68 | 8.7099 | 8.6199999 | 44229 |
| 1729895400 | 8.7 | -0.02 | -0.23 | 8.73 | 8.73 | 8.7 | 31170 |
| 1729809000 | 8.72 | 0.02 | 0.23 | 8.68 | 8.72 | 8.68 | 33881 |
| 1729722600 | 8.7 | -0.02 | -0.23 | 8.68 | 8.7199 | 8.68 | 18725 |
| 1729636200 | 8.72 | -0.02 | -0.17 | 8.75 | 8.75 | 8.711 | 16398 |
| 1729549800 | 8.735 | -0.04 | -0.40 | 8.85 | 8.85 | 8.72 | 43878 |
| 1729290600 | 8.77 | 0 | 0.00 | 8.73 | 8.77 | 8.73 | 313399 |
| 1729204200 | 8.77 | -0.02 | -0.23 | 8.71 | 8.77 | 8.71 | 35943 |
| 1729117800 | 8.7899999 | 0.02 | 0.23 | 8.8 | 8.8 | 8.77 | 46046 |
| 1729031400 | 8.77 | -0.01 | -0.11 | 8.76 | 8.7899999 | 8.75 | 41777 |
| 1728945000 | 8.78 | 0.02 | 0.17 | 8.75 | 8.78 | 8.7446 | 19644 |
| 1728685800 | 8.7647 | -0.01 | -0.06 | 8.76 | 8.7899999 | 8.75 | 44540 |
| 1728599400 | 8.77 | 0.01 | 0.11 | 8.78 | 8.82 | 8.75 | 104290 |
| 1728513000 | 8.76 | 0 | 0.00 | 8.74 | 8.78 | 8.74 | 24530 |
| 1728426600 | 8.76 | 0.01 | 0.11 | 8.75 | 8.78 | 8.74 | 36171 |
| 1728340200 | 8.75 | -0.07 | -0.74 | 8.77 | 8.7899999 | 8.75 | 32641 |
| 1728081000 | 8.815 | -0.03 | -0.28 | 8.83 | 8.83 | 8.8 | 81368 |
| 1727994600 | 8.84 | -0.03 | -0.33 | 8.86 | 8.88 | 8.84 | 35762 |
| 1727908200 | 8.8693 | -0.02 | -0.17 | 8.89 | 8.89 | 8.84 | 74676 |
| 1727821800 | 8.8844 | -0.02 | -0.18 | 8.92 | 8.92 | 8.86 | 129444 |
| 1727735400 | 8.9 | -0.04 | -0.44 | 8.86 | 8.9 | 8.86 | 27091 |
| 1727476200 | 8.9393 | 0.03 | 0.33 | 8.9 | 8.95 | 8.9 | 47030 |
| 1727389800 | 8.91 | -0.03 | -0.28 | 8.89 | 8.93 | 8.89 | 114514 |
| 1727303400 | 8.935 | 0 | 0.03 | 8.96 | 8.96 | 8.92 | 54913 |
| 1727217000 | 8.9323 | -0.01 | -0.09 | 8.94 | 8.94 | 8.92 | 36965 |
| 1727130600 | 8.94 | -0.01 | -0.11 | 8.98 | 8.98 | 8.91 | 35095 |
| 1726871400 | 8.95 | 0.03 | 0.34 | 8.95 | 8.95 | 8.92 | 89036 |
| 1726785000 | 8.92 | 0 | 0.00 | 9 | 9 | 8.91 | 24388 |
| 1726698600 | 8.92 | -0.01 | -0.11 | 8.93 | 8.93 | 8.9001 | 30806 |
| 1726612200 | 8.93 | 0 | 0.00 | 8.96 | 8.96 | 8.92 | 29608 |
| 1726525800 | 8.93 | 0 | 0.06 | 8.94 | 8.94 | 8.92 | 37571 |
| 1726266600 | 8.925 | 0.02 | 0.22 | 8.95 | 8.95 | 8.91 | 15884 |
| 1726180200 | 8.905 | 0.01 | 0.11 | 8.95 | 8.95 | 8.89 | 39196 |
| 1726093800 | 8.895 | 0 | 0.06 | 8.91 | 8.91 | 8.8699999 | 27088 |
| 1726007400 | 8.89 | 0.03 | 0.34 | 8.89 | 8.8999 | 8.86 | 16700 |
| 1725921000 | 8.86 | -0.02 | -0.23 | 8.88 | 8.88 | 8.84 | 43126 |
| 1725661800 | 8.88 | 0.04 | 0.45 | 8.85 | 8.89 | 8.83 | 30609 |
| 1725575400 | 8.84 | 0.02 | 0.23 | 8.85 | 8.86 | 8.81 | 23048 |
| 1725489000 | 8.82 | 0.04 | 0.46 | 8.7899999 | 8.8207 | 8.7501 | 21600 |
| 1725402600 | 8.78 | -0.01 | -0.11 | 8.8 | 8.83 | 8.77 | 23701 |
| 1725057000 | 8.7899999 | -0.05 | -0.51 | 8.78 | 8.8 | 8.77 | 75154 |
| 1724970600 | 8.835 | 0 | 0.00 | 8.84 | 8.84 | 8.81 | 27197 |
| 1724884200 | 8.835 | 0 | 0.00 | 8.84 | 8.84 | 8.821 | 21406 |
| 1724797800 | 8.835 | 0.03 | 0.28 | 8.8 | 8.84 | 8.8 | 21132 |
| 1724711400 | 8.81 | -0.02 | -0.23 | 8.82 | 8.83 | 8.8001 | 20811 |
| 1724452200 | 8.83 | 0.04 | 0.40 | 9.08 | 9.08 | 8.77 | 26396 |
| 1724365800 | 8.795 | -0.04 | -0.40 | 8.84 | 8.84 | 8.7899999 | 31131 |
| 1724279400 | 8.83 | 0.05 | 0.57 | 8.7899999 | 8.83 | 8.78 | 42930 |
| 1724193000 | 8.78 | 0.01 | 0.17 | 8.81 | 8.81 | 8.76 | 33716 |
| 1724106600 | 8.765 | 0.02 | 0.17 | 8.78 | 8.78 | 8.75 | 30387 |
| 1723847400 | 8.75 | -0.01 | -0.06 | 8.75 | 8.769 | 8.74 | 15124 |
| 1723761000 | 8.755 | -0.03 | -0.28 | 8.77 | 8.77 | 8.73 | 90240 |
| 1723674600 | 8.78 | 0.01 | 0.11 | 9.06 | 9.06 | 8.74 | 9962 |
| 1723588200 | 8.77 | 0.03 | 0.34 | 8.74 | 8.77 | 8.74 | 73684 |
| 1723501800 | 8.74 | 0.01 | 0.06 | 8.71 | 8.76 | 8.71 | 15100 |
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
