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 | 0.12 | 1.42857142857 | 8.4 | 8.56 | 8.35 | 237227 | 8.44742658 | CS |
| 4 | 0.14 | 1.67064439141 | 8.38 | 8.56 | 8.28 | 205949 | 8.39341797 | CS |
| 12 | 0.52 | 6.5 | 8 | 8.56 | 7.73 | 242592 | 8.18786475 | CS |
| 26 | 0.54 | 6.76691729323 | 7.98 | 8.56 | 7.73 | 265221 | 8.12610006 | CS |
| 52 | 0.35 | 4.28396572827 | 8.17 | 8.56 | 7.015 | 290549 | 7.96933552 | CS |
| 156 | -1.59 | -15.7270029674 | 10.11 | 10.5 | 6.87 | 323704 | 8.51154623 | CS |
| 260 | 0.12 | 1.42857142857 | 8.4 | 10.5 | 5.02 | 328670 | 8.40418611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 8.52 | 0.03 | 0.35 | 8.5 | 8.56 | 8.47 | 224053 |
| 1720040640 | 8.49 | 0.07 | 0.83 | 8.42 | 8.5 | 8.38 | 192156 |
| 1719960000 | 8.42 | 0.03 | 0.36 | 8.3699999 | 8.44 | 8.35 | 204998 |
| 1719873600 | 8.39 | 0.03 | 0.36 | 8.4 | 8.43 | 8.35 | 327699 |
| 1719614400 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1719528000 | 8.36 | 0.01 | 0.12 | 8.36 | 8.4149999 | 8.36 | 146455 |
| 1719441600 | 8.35 | -0.02 | -0.24 | 8.36 | 8.3999 | 8.33 | 163517 |
| 1719355200 | 8.3699999 | 0.02 | 0.24 | 8.36 | 8.3899 | 8.35 | 173105 |
| 1719268800 | 8.35 | 0.01 | 0.12 | 8.33 | 8.4 | 8.33 | 305454 |
| 1719009600 | 8.34 | -0.02 | -0.24 | 8.2899999 | 8.34 | 8.2899999 | 157553 |
| 1718923200 | 8.36 | -0.07 | -0.83 | 8.43 | 8.43 | 8.315 | 342497 |
| 1718750400 | 8.43 | 0.02 | 0.24 | 8.41 | 8.44 | 8.41 | 253815 |
| 1718664000 | 8.41 | 0.07 | 0.84 | 8.32 | 8.42 | 8.2907 | 282532 |
| 1718404800 | 8.34 | -0.03 | -0.36 | 8.32 | 8.34 | 8.3 | 120390 |
| 1718318400 | 8.3699999 | -0.03 | -0.36 | 8.43 | 8.43 | 8.36 | 199269 |
| 1718232000 | 8.4 | 0.03 | 0.36 | 8.41 | 8.44 | 8.375 | 153201 |
| 1718145600 | 8.3699999 | 0 | 0.00 | 8.36 | 8.3699999 | 8.28 | 145015 |
| 1718059200 | 8.3699999 | -0.03 | -0.36 | 8.38 | 8.39 | 8.35 | 109428 |
| 1717800000 | 8.4 | 0.04 | 0.48 | 8.3699999 | 8.4156 | 8.355 | 167120 |
| 1717713600 | 8.36 | -0.03 | -0.36 | 8.36 | 8.4 | 8.34 | 205251 |
| 1717627200 | 8.39 | 0.14 | 1.70 | 8.27 | 8.4 | 8.27 | 458415 |
| 1717540800 | 8.25 | -0.02 | -0.24 | 8.24 | 8.28 | 8.22 | 295823 |
| 1717454400 | 8.27 | 0.05 | 0.61 | 8.25 | 8.295 | 8.18 | 241210 |
| 1717195200 | 8.22 | 0.09 | 1.11 | 8.18 | 8.22 | 8.1 | 186840 |
| 1717108800 | 8.13 | 0.05 | 0.62 | 8.06 | 8.145 | 8.06 | 276997 |
| 1717022400 | 8.08 | -0.19 | -2.30 | 8.24 | 8.24 | 8.08 | 354798 |
| 1716936000 | 8.27 | -0.04 | -0.48 | 8.33 | 8.335 | 8.26 | 101828 |
| 1716590400 | 8.31 | 0.06 | 0.73 | 8.26 | 8.35 | 8.26 | 166281 |
| 1716504000 | 8.25 | -0.13 | -1.55 | 8.39 | 8.4253 | 8.25 | 260495 |
| 1716417600 | 8.38 | -0.06 | -0.71 | 8.36 | 8.411 | 8.31 | 201565 |
| 1716331200 | 8.44 | 0.01 | 0.12 | 8.4 | 8.46 | 8.38 | 356319 |
| 1716244800 | 8.43 | 0.02 | 0.24 | 8.4 | 8.45 | 8.38 | 232477 |
| 1715985600 | 8.41 | 0.05 | 0.60 | 8.35 | 8.4275 | 8.3435 | 214878 |
| 1715899200 | 8.36 | -0.03 | -0.36 | 8.39 | 8.4 | 8.35 | 126540 |
| 1715812800 | 8.39 | 0.09 | 1.08 | 8.31 | 8.4 | 8.31 | 208170 |
| 1715726400 | 8.3 | 0.04 | 0.48 | 8.24 | 8.31 | 8.24 | 303022 |
| 1715640000 | 8.26 | 0.03 | 0.36 | 8.24 | 8.28 | 8.24 | 113568 |
| 1715380800 | 8.23 | 0.02 | 0.24 | 8.21 | 8.27 | 8.21 | 153214 |
| 1715294400 | 8.21 | 0.05 | 0.61 | 8.16 | 8.22 | 8.16 | 289809 |
| 1715208000 | 8.16 | 0.02 | 0.25 | 8.1 | 8.17 | 8.03 | 212246 |
| 1715121600 | 8.14 | 0 | 0.00 | 8.14 | 8.15 | 8.13 | 196185 |
| 1715035200 | 8.14 | 0.06 | 0.74 | 8.11 | 8.15 | 8.11 | 210259 |
| 1714776000 | 8.08 | 0.08 | 1.00 | 8.09 | 8.1399 | 8.065 | 140309 |
| 1714689600 | 8 | 0 | 0.00 | 8.03 | 8.0399999 | 7.961 | 148213 |
| 1714603200 | 8 | 0.05 | 0.63 | 7.95 | 8.0399999 | 7.935 | 480425 |
| 1714516800 | 7.95 | -0.07 | -0.87 | 8.03 | 8.08 | 7.945 | 348262 |
| 1714430400 | 8.02 | -0.02 | -0.25 | 8.05 | 8.06 | 8.01 | 190700 |
| 1714171200 | 8.0399999 | 0.08 | 1.01 | 7.98 | 8.07 | 7.98 | 317124 |
| 1714084800 | 7.96 | -0.01 | -0.13 | 7.9 | 7.96 | 7.87 | 229282 |
| 1713998400 | 7.97 | 0.01 | 0.13 | 7.99 | 7.99 | 7.94 | 369740 |
| 1713912000 | 7.96 | 0.09 | 1.14 | 7.88 | 7.98 | 7.88 | 217453 |
| 1713825600 | 7.87 | 0.05 | 0.64 | 7.8 | 7.89 | 7.73 | 386484 |
| 1713566400 | 7.82 | 0.02 | 0.26 | 7.8 | 7.8401 | 7.77 | 361238 |
| 1713480000 | 7.8 | 0 | 0.00 | 7.81 | 7.87 | 7.79 | 315567 |
| 1713393600 | 7.8 | 0.02 | 0.26 | 7.81 | 7.86 | 7.78 | 269598 |
| 1713307200 | 7.78 | -0.08 | -1.02 | 7.85 | 7.8788 | 7.78 | 367993 |
| 1713220800 | 7.86 | -0.1 | -1.26 | 8 | 8.0399999 | 7.86 | 408340 |
| 1712961600 | 7.96 | -0.12 | -1.49 | 8.0399999 | 8.05 | 7.94 | 391739 |
| 1712875200 | 8.08 | 0 | 0.00 | 8.09 | 8.11 | 8.0311 | 255060 |
| 1712788800 | 8.08 | -0.06 | -0.74 | 8.05 | 8.13 | 8.05 | 249535 |
| 1712702400 | 8.14 | -0.02 | -0.25 | 8.18 | 8.19 | 8.1199999 | 125847 |
| 1712616000 | 8.16 | 0.01 | 0.12 | 8.14 | 8.1994 | 8.13 | 177428 |
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
