We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.566251415629 | 8.83 | 8.94 | 8.72 | 204871 | 8.81911903 | CS |
| 4 | 0.28 | 3.25581395349 | 8.6 | 8.94 | 8.56 | 185398 | 8.77991493 | CS |
| 12 | 0.55 | 6.60264105642 | 8.33 | 8.94 | 8.14 | 174821 | 8.57039692 | CS |
| 26 | 0.41 | 4.84061393152 | 8.47 | 8.94 | 8.14 | 143086 | 8.52786009 | CS |
| 52 | 0.47 | 5.58858501784 | 8.41 | 8.94 | 7.07 | 129491 | 8.29126512 | CS |
| 156 | -3.26 | -26.8533772652 | 12.14 | 12.8782 | 7.07 | 111429 | 9.17175911 | CS |
| 260 | -2.1 | -19.1256830601 | 10.98 | 12.8782 | 7.07 | 105641 | 9.885139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 8.88 | 0.01 | 0.11 | 8.9 | 8.94 | 8.85 | 239076 |
| 1719527400 | 8.8699999 | 0.02 | 0.23 | 8.88 | 8.92 | 8.84 | 226480 |
| 1719441000 | 8.85 | 0.03 | 0.34 | 8.82 | 8.85 | 8.76 | 154219 |
| 1719354600 | 8.82 | 0.04 | 0.46 | 8.81 | 8.82 | 8.75 | 97983 |
| 1719268200 | 8.78 | -0.04 | -0.45 | 8.81 | 8.88 | 8.72 | 421325 |
| 1719009000 | 8.82 | -0.01 | -0.06 | 8.83 | 8.83 | 8.76 | 124347 |
| 1718922600 | 8.825 | -0.04 | -0.40 | 8.8699999 | 8.88 | 8.78 | 217701 |
| 1718749800 | 8.86 | -0.01 | -0.11 | 8.85 | 8.8699999 | 8.82 | 311533 |
| 1718663400 | 8.8699999 | -0.01 | -0.11 | 8.86 | 8.8699999 | 8.82 | 162702 |
| 1718404200 | 8.88 | 0.03 | 0.34 | 8.8 | 8.89 | 8.8 | 143439 |
| 1718317800 | 8.85 | 0.04 | 0.45 | 8.8699999 | 8.8699999 | 8.8 | 90429 |
| 1718231400 | 8.81 | 0.05 | 0.57 | 8.85 | 8.925 | 8.76 | 204004 |
| 1718145000 | 8.76 | 0.02 | 0.23 | 8.76 | 8.8 | 8.75 | 230511 |
| 1718058600 | 8.74 | 0.01 | 0.11 | 8.73 | 8.7569 | 8.715 | 112622 |
| 1717799400 | 8.73 | -0.02 | -0.23 | 8.67 | 8.75 | 8.6401 | 123437 |
| 1717713000 | 8.75 | 0.03 | 0.34 | 8.74 | 8.75 | 8.69 | 163423 |
| 1717626600 | 8.72 | 0.06 | 0.69 | 8.68 | 8.73 | 8.64 | 160358 |
| 1717540200 | 8.66 | 0.03 | 0.35 | 8.67 | 8.68 | 8.61 | 181058 |
| 1717453800 | 8.63 | 0.04 | 0.47 | 8.6199999 | 8.7899999 | 8.59 | 135553 |
| 1717194600 | 8.59 | 0.04 | 0.47 | 8.6 | 8.6199999 | 8.56 | 226397 |
| 1717108200 | 8.55 | -0.03 | -0.35 | 8.61 | 8.61 | 8.52 | 316525 |
| 1717021800 | 8.58 | -0.13 | -1.49 | 8.7 | 8.7 | 8.5399999 | 252280 |
| 1716935400 | 8.71 | -0.1 | -1.14 | 8.81 | 8.83 | 8.675 | 263277 |
| 1716589800 | 8.81 | 0.35 | 4.14 | 8.48 | 8.81 | 8.445 | 735937 |
| 1716503400 | 8.46 | 0.05 | 0.59 | 8.45 | 8.475 | 8.36 | 284849 |
| 1716417000 | 8.41 | -0.07 | -0.77 | 8.47 | 8.47 | 8.41 | 41125 |
| 1716330600 | 8.475 | -0.01 | -0.12 | 8.51 | 8.51 | 8.42 | 80824 |
| 1716244200 | 8.485 | -0.01 | -0.06 | 8.46 | 8.5009 | 8.46 | 120317 |
| 1715985000 | 8.49 | -0.01 | -0.06 | 8.5399999 | 8.5399999 | 8.47 | 160123 |
| 1715898600 | 8.4949999 | -0.02 | -0.18 | 8.51 | 8.52 | 8.47 | 184921 |
| 1715812200 | 8.51 | 0.03 | 0.35 | 8.49 | 8.525 | 8.49 | 161537 |
| 1715725800 | 8.48 | 0.02 | 0.24 | 8.47 | 8.49 | 8.46 | 183017 |
| 1715639400 | 8.46 | -0.1 | -1.17 | 8.57 | 8.59 | 8.455 | 182100 |
| 1715380200 | 8.56 | 0.02 | 0.23 | 8.69 | 8.69 | 8.51 | 405673 |
| 1715293800 | 8.5399999 | -0.04 | -0.47 | 8.59 | 8.59 | 8.53 | 117572 |
| 1715207400 | 8.58 | 0.05 | 0.59 | 8.55 | 8.58 | 8.53 | 79859 |
| 1715121000 | 8.53 | 0.07 | 0.83 | 8.49 | 8.535 | 8.49 | 467905 |
| 1715034600 | 8.46 | 0.01 | 0.12 | 8.46 | 8.47 | 8.425 | 131499 |
| 1714775400 | 8.45 | 0.1 | 1.20 | 8.4 | 8.46 | 8.38 | 126386 |
| 1714689000 | 8.35 | 0.05 | 0.60 | 8.2899999 | 8.36 | 8.289 | 78707 |
| 1714602600 | 8.3 | 0.03 | 0.36 | 8.2899999 | 8.325 | 8.275 | 105543 |
| 1714516200 | 8.27 | 0.01 | 0.12 | 8.27 | 8.28 | 8.25 | 224813 |
| 1714429800 | 8.26 | 0.03 | 0.36 | 8.25 | 8.28 | 8.24 | 140985 |
| 1714170600 | 8.23 | 0.07 | 0.86 | 8.21 | 8.235 | 8.2 | 281071 |
| 1714084200 | 8.16 | -0.07 | -0.85 | 8.2 | 8.2 | 8.14 | 67387 |
| 1713997800 | 8.23 | 0.01 | 0.12 | 8.23 | 8.2401 | 8.19 | 100082 |
| 1713911400 | 8.22 | 0.05 | 0.61 | 8.17 | 8.235 | 8.17 | 73524 |
| 1713825000 | 8.17 | -0.04 | -0.49 | 8.19 | 8.21 | 8.16 | 108981 |
| 1713565800 | 8.21 | 0.03 | 0.31 | 8.22 | 8.24 | 8.1913 | 83494 |
| 1713479400 | 8.185 | -0.01 | -0.06 | 8.2 | 8.21 | 8.1649999 | 219719 |
| 1713393000 | 8.19 | 0.01 | 0.12 | 8.2 | 8.2 | 8.16 | 69227 |
| 1713306600 | 8.18 | 0.01 | 0.12 | 8.17 | 8.19 | 8.14 | 132938 |
| 1713220200 | 8.17 | -0.1 | -1.21 | 8.2 | 8.3 | 8.16 | 136784 |
| 1712961000 | 8.27 | 0.01 | 0.12 | 8.2899999 | 8.2899999 | 8.255 | 55091 |
| 1712874600 | 8.26 | 0.03 | 0.36 | 8.27 | 8.3 | 8.23 | 46064 |
| 1712788200 | 8.23 | -0.13 | -1.56 | 8.33 | 8.33 | 8.21 | 88366 |
| 1712701800 | 8.36 | 0.01 | 0.12 | 8.34 | 8.3699999 | 8.3314 | 41321 |
| 1712615400 | 8.35 | 0.03 | 0.36 | 8.33 | 8.3699999 | 8.33 | 155774 |
| 1712356200 | 8.32 | -0.02 | -0.24 | 8.33 | 8.355 | 8.2899999 | 94715 |
| 1712269800 | 8.34 | -0.02 | -0.24 | 8.3699999 | 8.39 | 8.32 | 130913 |
| 1712183400 | 8.36 | -0.04 | -0.48 | 8.3699999 | 8.44 | 8.33 | 113314 |
| 1712097000 | 8.4 | -0.06 | -0.71 | 8.42 | 8.42 | 8.38 | 84730 |
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
