We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.574712643678 | 8.7 | 8.9499 | 8.7 | 326502 | 8.84954329 | CS |
| 4 | -0.31 | -3.42163355408 | 9.06 | 9.1099 | 8.66 | 364572 | 8.88387509 | CS |
| 12 | -0.13 | -1.46396396396 | 8.88 | 9.14 | 8.66 | 367876 | 8.90581867 | CS |
| 26 | 0.51 | 6.18932038835 | 8.24 | 9.14 | 8.03 | 376003 | 8.67987193 | CS |
| 52 | 1.3 | 17.4496644295 | 7.45 | 9.14 | 7.425 | 336280 | 8.38453876 | CS |
| 156 | -1.42 | -13.9626352016 | 10.17 | 10.5 | 6.87 | 346168 | 8.40611215 | CS |
| 260 | 0.12 | 1.39049826188 | 8.63 | 10.5 | 5.02 | 340819 | 8.443256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 8.89 | 0.03 | 0.34 | 8.91 | 8.9499 | 8.88 | 331387 |
| 1731109200 | 8.86 | -0.02 | -0.23 | 8.89 | 8.91 | 8.85 | 317711 |
| 1731022800 | 8.88 | 0.04 | 0.45 | 8.89 | 8.9099 | 8.83 | 336393 |
| 1730936400 | 8.84 | 0.08 | 0.91 | 8.88 | 8.89 | 8.795 | 387024 |
| 1730850000 | 8.76 | 0.06 | 0.69 | 8.7 | 8.77 | 8.7 | 259997 |
| 1730763600 | 8.7 | 0.01 | 0.12 | 8.7 | 8.7449999 | 8.66 | 449344 |
| 1730500800 | 8.69 | -0.06 | -0.69 | 8.75 | 8.77 | 8.69 | 349434 |
| 1730414400 | 8.75 | -0.09 | -1.02 | 8.84 | 8.88 | 8.72 | 526807 |
| 1730328000 | 8.84 | -0.02 | -0.23 | 8.86 | 8.89 | 8.8 | 305223 |
| 1730241600 | 8.86 | -0.02 | -0.23 | 8.88 | 8.89 | 8.83 | 451362 |
| 1730155200 | 8.88 | 0 | 0.00 | 8.91 | 8.9501 | 8.88 | 265550 |
| 1729896000 | 8.88 | -0.07 | -0.78 | 8.95 | 8.98 | 8.8699999 | 224716 |
| 1729809600 | 8.95 | 0 | 0.00 | 8.89 | 8.95 | 8.85 | 785639 |
| 1729723200 | 8.95 | -0.08 | -0.89 | 9.02 | 9.02 | 8.905 | 356823 |
| 1729636800 | 9.03 | 0.01 | 0.11 | 9.02 | 9.0399999 | 9 | 272735 |
| 1729550400 | 9.02 | -0.01 | -0.11 | 9.01 | 9.0498999 | 9 | 259093 |
| 1729291200 | 9.03 | 0.06 | 0.67 | 9 | 9.05 | 8.9899 | 253443 |
| 1729204800 | 8.97 | -0.03 | -0.33 | 9.02 | 9.025 | 8.96 | 403877 |
| 1729118400 | 9 | 0.02 | 0.22 | 8.99 | 9.045 | 8.98 | 398094 |
| 1729032000 | 8.98 | -0.08 | -0.88 | 9.06 | 9.1099 | 8.98 | 356791 |
| 1728945600 | 9.06 | 0.05 | 0.55 | 9.03 | 9.1 | 9.02 | 457236 |
| 1728686400 | 9.01 | -0.02 | -0.22 | 9.03 | 9.0498999 | 9 | 479400 |
| 1728600000 | 9.03 | 0.01 | 0.11 | 9.01 | 9.035 | 8.975 | 216224 |
| 1728513600 | 9.02 | 0.03 | 0.33 | 9.01 | 9.03 | 8.99 | 203914 |
| 1728427200 | 8.99 | 0.04 | 0.45 | 8.98 | 9.015 | 8.95 | 291063 |
| 1728340800 | 8.95 | -0.07 | -0.78 | 9.02 | 9.0399999 | 8.94 | 308466 |
| 1728081600 | 9.02 | 0.04 | 0.45 | 9.02 | 9.0399999 | 8.985 | 354923 |
| 1727995200 | 8.98 | -0.05 | -0.55 | 8.99 | 9.015 | 8.9699 | 265531 |
| 1727908800 | 9.03 | 0 | 0.00 | 9 | 9.0399999 | 8.97 | 428019 |
| 1727822400 | 9.03 | -0.07 | -0.77 | 9.1 | 9.1 | 8.98 | 377866 |
| 1727736000 | 9.1 | 0.05 | 0.55 | 9.06 | 9.14 | 9.042 | 388052 |
| 1727476800 | 9.05 | 0.05 | 0.56 | 9.03 | 9.05 | 8.99 | 409231 |
| 1727390400 | 9 | 0.06 | 0.67 | 9 | 9.0261 | 9 | 297427 |
| 1727304000 | 8.94 | -0.01 | -0.11 | 8.93 | 8.96 | 8.93 | 330947 |
| 1727217600 | 8.95 | 0 | 0.00 | 8.95 | 8.99 | 8.9 | 257758 |
| 1727131200 | 8.95 | -0.05 | -0.56 | 8.91 | 8.955 | 8.91 | 260947 |
| 1726872000 | 9 | 0.02 | 0.22 | 9 | 9.05 | 8.94 | 474542 |
| 1726785600 | 8.98 | 0.09 | 1.01 | 8.98 | 9.03 | 8.96 | 473708 |
| 1726699200 | 8.89 | -0.01 | -0.11 | 8.9 | 8.93 | 8.875 | 336303 |
| 1726612800 | 8.9 | -0.02 | -0.22 | 8.94 | 8.97 | 8.88 | 392714 |
| 1726526400 | 8.92 | 0.03 | 0.34 | 8.94 | 8.94 | 8.875 | 279670 |
| 1726267200 | 8.89 | 0 | 0.00 | 8.89 | 8.9699 | 8.85 | 419466 |
| 1726180800 | 8.89 | 0.11 | 1.25 | 8.76 | 8.9 | 8.74 | 218079 |
| 1726094400 | 8.78 | 0.06 | 0.69 | 8.73 | 8.7899999 | 8.68 | 308013 |
| 1726008000 | 8.72 | -0.14 | -1.58 | 8.8699999 | 8.89 | 8.7 | 549640 |
| 1725921600 | 8.86 | 0.09 | 1.03 | 8.81 | 8.86 | 8.76 | 261139 |
| 1725662400 | 8.77 | -0.09 | -1.02 | 8.8699999 | 8.88 | 8.68 | 589958 |
| 1725576000 | 8.86 | 0.04 | 0.45 | 8.82 | 8.8999 | 8.82 | 277517 |
| 1725489600 | 8.82 | -0.05 | -0.56 | 8.82 | 8.8699 | 8.81 | 235196 |
| 1725403200 | 8.8699999 | -0.08 | -0.89 | 8.95 | 8.95 | 8.82 | 482384 |
| 1725057600 | 8.95 | 0.04 | 0.45 | 8.97 | 9.02 | 8.8699999 | 480080 |
| 1724971200 | 8.91 | 0.09 | 1.02 | 8.85 | 8.95 | 8.84 | 516444 |
| 1724884800 | 8.82 | 0 | 0.00 | 8.81 | 8.84 | 8.7899999 | 296401 |
| 1724798400 | 8.82 | 0 | 0.00 | 8.8 | 8.8699999 | 8.785 | 296785 |
| 1724712000 | 8.82 | -0.02 | -0.23 | 8.84 | 8.86 | 8.725 | 573835 |
| 1724452800 | 8.84 | 0.03 | 0.34 | 8.77 | 8.88 | 8.76 | 359238 |
| 1724366400 | 8.81 | -0.08 | -0.90 | 8.91 | 8.975 | 8.81 | 543532 |
| 1724280000 | 8.89 | 0.07 | 0.79 | 8.83 | 8.9 | 8.83 | 369680 |
| 1724193600 | 8.82 | -0.06 | -0.68 | 8.88 | 8.9 | 8.81 | 351893 |
| 1724107200 | 8.88 | 0.05 | 0.57 | 8.85 | 8.88 | 8.82 | 486098 |
| 1723848000 | 8.83 | -0.01 | -0.11 | 8.8 | 8.8621 | 8.8 | 401721 |
| 1723761600 | 8.84 | 0.13 | 1.49 | 8.76 | 8.85 | 8.76 | 393561 |
| 1723675200 | 8.71 | 0.01 | 0.11 | 8.69 | 8.7399 | 8.68 | 384376 |
| 1723588800 | 8.7 | -0.04 | -0.46 | 8.76 | 8.8 | 8.67 | 605179 |
| 1723502400 | 8.74 | 0.17 | 1.98 | 8.71 | 8.74 | 8.66 | 781939 |
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
