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 | -0.03 | -0.363636363636 | 8.25 | 8.265 | 8.2 | 8586 | 8.21838605 | DE |
| 4 | 0.19 | 2.36612702366 | 8.03 | 8.335 | 7.86 | 50693 | 8.08164661 | DE |
| 12 | -0.085 | -1.02347983143 | 8.305 | 8.48 | 7.86 | 93536 | 8.26422316 | DE |
| 26 | -0.08 | -0.963855421687 | 8.3 | 8.575 | 7.86 | 130706 | 8.29982257 | DE |
| 52 | 1.415 | 20.7935341661 | 6.805 | 8.575 | 6.655 | 343929 | 8.11829434 | DE |
| 156 | 1.97 | 31.52 | 6.25 | 10.92 | 4.872 | 417322 | 7.45160252 | DE |
| 260 | 3.57 | 76.7741935484 | 4.65 | 10.92 | 4.41 | 403783 | 7.3558917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 8.24 | 0.02 | 0.24 | 8.2449999 | 8.25 | 8.235 | 4136 |
| 1732037400 | 8.22 | 0.02 | 0.24 | 8.21 | 8.225 | 8.21 | 4032 |
| 1731951000 | 8.2 | -0.05 | -0.55 | 8.25 | 8.25 | 8.2 | 20479 |
| 1731691800 | 8.2449999 | 0.01 | 0.18 | 8.215 | 8.265 | 8.215 | 7648 |
| 1731605400 | 8.23 | 0 | 0.00 | 8.25 | 8.25 | 8.23 | 6637 |
| 1731519000 | 8.23 | -0.02 | -0.24 | 8.235 | 8.25 | 8.23 | 5712 |
| 1731432600 | 8.25 | 0.05 | 0.61 | 8.2 | 8.25 | 8.2 | 5362 |
| 1731346200 | 8.2 | -0.01 | -0.12 | 8.155 | 8.205 | 8.155 | 2448 |
| 1731087000 | 8.21 | 0.02 | 0.18 | 8.175 | 8.225 | 8.175 | 23320 |
| 1731000600 | 8.195 | 0.09 | 1.11 | 8.13 | 8.225 | 8.13 | 14507 |
| 1730914200 | 8.105 | 0.05 | 0.68 | 8.105 | 8.225 | 8.1 | 59742 |
| 1730827800 | 8.05 | 0.01 | 0.06 | 8 | 8.055 | 8 | 13548 |
| 1730741400 | 8.045 | 0.03 | 0.37 | 8 | 8.1 | 8 | 39524 |
| 1730482200 | 8.015 | 0.01 | 0.06 | 8 | 8.035 | 8 | 19721 |
| 1730395800 | 8.01 | -0.01 | -0.12 | 8 | 8.045 | 7.91 | 82478 |
| 1730309400 | 8.02 | -0.07 | -0.87 | 8.03 | 8.07 | 8.02 | 479329 |
| 1730223000 | 8.09 | 0.07 | 0.87 | 8.02 | 8.1649999 | 8.02 | 58405 |
| 1730136600 | 8.02 | -0.32 | -3.78 | 8.11 | 8.25 | 8.02 | 52763 |
| 1729873800 | 8.335 | 0.03 | 0.30 | 7.86 | 8.335 | 7.86 | 56954 |
| 1729787400 | 8.31 | 0.25 | 3.10 | 8.03 | 8.31 | 7.895 | 57113 |
| 1729701000 | 8.06 | 0.01 | 0.06 | 8 | 8.145 | 7.98 | 46333 |
| 1729614600 | 8.055 | -0.28 | -3.30 | 8.18 | 8.215 | 8.055 | 56630 |
| 1729528200 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1729269000 | 8.33 | -0.01 | -0.06 | 8.2899999 | 8.33 | 8.2899999 | 114167 |
| 1729182600 | 8.335 | 0.01 | 0.06 | 8.3 | 8.335 | 8.285 | 111308 |
| 1729096200 | 8.33 | 0.01 | 0.12 | 8.31 | 8.335 | 8.31 | 115734 |
| 1729009800 | 8.32 | 0.01 | 0.06 | 8.31 | 8.39 | 8.31 | 213769 |
| 1728923400 | 8.315 | 0 | 0.06 | 8.3 | 8.32 | 8.3 | 117998 |
| 1728664200 | 8.31 | 0.01 | 0.06 | 8.3 | 8.31 | 8.3 | 106915 |
| 1728577800 | 8.305 | 0 | 0.00 | 8.3 | 8.305 | 8.3 | 31482 |
| 1728491400 | 8.305 | 0 | 0.06 | 8.3 | 8.305 | 8.3 | 46194 |
| 1728405000 | 8.3 | -0.01 | -0.06 | 8.3 | 8.31 | 8.3 | 62944 |
| 1728318600 | 8.305 | 0 | 0.00 | 8.3 | 8.31 | 8.3 | 40010 |
| 1728059400 | 8.305 | 0 | 0.00 | 8.3 | 8.315 | 8.3 | 34455 |
| 1727973000 | 8.305 | -0.02 | -0.24 | 8.3 | 8.32 | 8.3 | 21574 |
| 1727886600 | 8.325 | 0.02 | 0.30 | 8.325 | 8.325 | 8.3 | 27138 |
| 1727800200 | 8.3 | 0 | 0.00 | 8.305 | 8.31 | 8.3 | 199678 |
| 1727713800 | 8.3 | -0.01 | -0.06 | 8.31 | 8.33 | 8.3 | 25502 |
| 1727454600 | 8.305 | -0.03 | -0.36 | 8.31 | 8.335 | 8.305 | 33785 |
| 1727368200 | 8.335 | 0 | 0.00 | 8.335 | 8.35 | 8.31 | 44926 |
| 1727281800 | 8.335 | 0.03 | 0.36 | 8.32 | 8.335 | 8.3 | 36184 |
| 1727195400 | 8.305 | -0.02 | -0.18 | 8.32 | 8.33 | 8.3 | 184032 |
| 1727109000 | 8.32 | 0.03 | 0.30 | 8.295 | 8.35 | 8.295 | 76471 |
| 1726849800 | 8.295 | -0.03 | -0.30 | 8.32 | 8.325 | 8.295 | 1442842 |
| 1726763400 | 8.32 | -0.01 | -0.06 | 8.31 | 8.34 | 8.31 | 72060 |
| 1726677000 | 8.325 | 0 | 0.06 | 8.315 | 8.34 | 8.315 | 11490 |
| 1726590600 | 8.32 | 0.01 | 0.12 | 8.305 | 8.33 | 8.305 | 41608 |
| 1726504200 | 8.31 | -0.04 | -0.48 | 8.335 | 8.34 | 8.305 | 34189 |
| 1726245000 | 8.35 | 0.04 | 0.48 | 8.31 | 8.35 | 8.31 | 18869 |
| 1726158600 | 8.31 | -0.01 | -0.12 | 8.31 | 8.33 | 8.31 | 31640 |
| 1726072200 | 8.32 | -0.02 | -0.18 | 8.305 | 8.34 | 8.305 | 27111 |
| 1725985800 | 8.335 | -0.15 | -1.71 | 8.4 | 8.4 | 8.315 | 43489 |
| 1725899400 | 8.48 | 0.15 | 1.74 | 8.305 | 8.48 | 8.305 | 107464 |
| 1725640200 | 8.335 | 0.03 | 0.30 | 8.3 | 8.335 | 8.3 | 26120 |
| 1725553800 | 8.31 | 0.01 | 0.12 | 8.3 | 8.31 | 8.3 | 63059 |
| 1725467400 | 8.3 | 0 | 0.00 | 8.32 | 8.32 | 8.3 | 95893 |
| 1725381000 | 8.3 | -0.06 | -0.66 | 8.35 | 8.35 | 8.3 | 46511 |
| 1725294600 | 8.355 | 0.05 | 0.66 | 8.3 | 8.355 | 8.3 | 68895 |
| 1725035400 | 8.3 | -0.01 | -0.06 | 8.3 | 8.31 | 8.3 | 559753 |
| 1724949000 | 8.305 | 0 | 0.06 | 8.305 | 8.305 | 8.3 | 66550 |
| 1724862600 | 8.3 | 0 | 0.00 | 8.3 | 8.31 | 8.3 | 93269 |
| 1724776200 | 8.3 | 0 | 0.00 | 8.3 | 8.305 | 8.3 | 62012 |
| 1724689800 | 8.3 | 0 | 0.00 | 8.3 | 8.31 | 8.3 | 64472 |
| 1724430600 | 8.3 | 0 | 0.00 | 8.3 | 8.305 | 8.3 | 82827 |
| 1724344200 | 8.3 | 0 | 0.00 | 8.3 | 8.305 | 8.3 | 49042 |
| 1724257800 | 8.3 | 0 | 0.00 | 8.3 | 8.31 | 8.3 | 200059 |
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
