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 | 0.366748166259 | 8.18 | 8.22 | 8.04 | 407647 | 8.13863307 | CS |
| 4 | -0.07 | -0.845410628019 | 8.28 | 8.3 | 7.94 | 426914 | 8.13992723 | CS |
| 12 | -0.01 | -0.121654501217 | 8.22 | 8.34 | 7.8 | 395209 | 8.12085641 | CS |
| 26 | 0.53 | 6.90104166667 | 7.68 | 8.34 | 7.65 | 478036 | 8.03892242 | CS |
| 52 | -0.08 | -0.965018094089 | 8.29 | 8.43 | 6.905 | 531211 | 7.86864305 | CS |
| 156 | -2.03 | -19.82421875 | 10.24 | 10.45 | 6.905 | 480398 | 8.77992489 | CS |
| 260 | -0.7 | -7.85634118967 | 8.91 | 10.685 | 4.65 | 522332 | 8.53593249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 8.21 | 0.05 | 0.61 | 8.16 | 8.21 | 8.15 | 320191 |
| 1719873600 | 8.16 | 0.03 | 0.37 | 8.19 | 8.2 | 8.15 | 318041 |
| 1719614400 | 8.13 | 0 | 0.00 | 8.13 | 8.13 | 8.13 | 0 |
| 1719528000 | 8.13 | 0.01 | 0.12 | 8.13 | 8.14 | 8.11 | 368843 |
| 1719441600 | 8.1199999 | 0 | 0.00 | 8.11 | 8.1199999 | 8.0399999 | 495333 |
| 1719355200 | 8.1199999 | -0.02 | -0.25 | 8.18 | 8.18 | 8.08 | 424649 |
| 1719268800 | 8.14 | 0.03 | 0.37 | 8.13 | 8.16 | 8.09 | 524897 |
| 1719009600 | 8.11 | 0.05 | 0.62 | 8.09 | 8.11 | 8.06 | 312792 |
| 1718923200 | 8.06 | -0.03 | -0.37 | 8.11 | 8.11 | 8.03 | 372505 |
| 1718750400 | 8.09 | 0.07 | 0.87 | 8.0399999 | 8.09 | 8.03 | 353869 |
| 1718664000 | 8.02 | -0.03 | -0.37 | 8.09 | 8.13 | 7.94 | 886097 |
| 1718404800 | 8.05 | -0.11 | -1.35 | 8.1 | 8.115 | 8.05 | 349288 |
| 1718318400 | 8.16 | -0.02 | -0.24 | 8.17 | 8.17 | 8.13 | 345046 |
| 1718232000 | 8.18 | 0.04 | 0.49 | 8.19 | 8.22 | 8.155 | 575841 |
| 1718145600 | 8.14 | -0.06 | -0.73 | 8.16 | 8.1649999 | 8.1 | 728450 |
| 1718059200 | 8.2 | -0.05 | -0.61 | 8.23 | 8.25 | 8.19 | 427295 |
| 1717800000 | 8.25 | -0.03 | -0.36 | 8.28 | 8.2826 | 8.22 | 464888 |
| 1717713600 | 8.28 | 0.01 | 0.12 | 8.28 | 8.3 | 8.24 | 263454 |
| 1717627200 | 8.27 | 0.04 | 0.49 | 8.27 | 8.3 | 8.24 | 252708 |
| 1717540800 | 8.23 | -0.04 | -0.48 | 8.28 | 8.28 | 8.19 | 287573 |
| 1717454400 | 8.27 | 0.02 | 0.24 | 8.34 | 8.34 | 8.22 | 446884 |
| 1717195200 | 8.25 | 0.11 | 1.35 | 8.21 | 8.25 | 8.1501 | 558418 |
| 1717108800 | 8.14 | 0.06 | 0.74 | 8.08 | 8.17 | 8.08 | 540690 |
| 1717022400 | 8.08 | -0.1 | -1.22 | 8.18 | 8.18 | 8.07 | 492641 |
| 1716936000 | 8.18 | -0.07 | -0.85 | 8.2899999 | 8.2899999 | 8.18 | 467265 |
| 1716590400 | 8.25 | 0.07 | 0.86 | 8.2 | 8.26 | 8.2 | 238691 |
| 1716504000 | 8.18 | -0.1 | -1.21 | 8.28 | 8.28 | 8.1601 | 309922 |
| 1716417600 | 8.28 | -0.04 | -0.48 | 8.32 | 8.325 | 8.27 | 262450 |
| 1716331200 | 8.32 | 0.03 | 0.36 | 8.3 | 8.32 | 8.28 | 317815 |
| 1716244800 | 8.2899999 | 0 | 0.00 | 8.3 | 8.32 | 8.27 | 270754 |
| 1715985600 | 8.2899999 | 0 | 0.00 | 8.31 | 8.31 | 8.2899999 | 200299 |
| 1715899200 | 8.2899999 | -0.01 | -0.12 | 8.28 | 8.31 | 8.26 | 300830 |
| 1715812800 | 8.3 | 0.02 | 0.24 | 8.2899999 | 8.305 | 8.26 | 437772 |
| 1715726400 | 8.28 | 0 | 0.00 | 8.25 | 8.28 | 8.2401 | 369637 |
| 1715640000 | 8.28 | 0.03 | 0.36 | 8.2899999 | 8.3088 | 8.255 | 287334 |
| 1715380800 | 8.25 | -0.01 | -0.12 | 8.26 | 8.28 | 8.23 | 304019 |
| 1715294400 | 8.26 | 0.03 | 0.36 | 8.26 | 8.26 | 8.22 | 407200 |
| 1715208000 | 8.23 | 0.05 | 0.61 | 8.19 | 8.24 | 8.18 | 651295 |
| 1715121600 | 8.18 | 0.01 | 0.12 | 8.17 | 8.2 | 8.14 | 420434 |
| 1715035200 | 8.17 | 0.03 | 0.37 | 8.16 | 8.18 | 8.14 | 300737 |
| 1714776000 | 8.14 | 0.09 | 1.12 | 8.13 | 8.14 | 8.07 | 320259 |
| 1714689600 | 8.05 | 0 | 0.00 | 8.09 | 8.095 | 8.029 | 259741 |
| 1714603200 | 8.05 | 0.03 | 0.37 | 8.02 | 8.06 | 8.01 | 462995 |
| 1714516800 | 8.02 | 0 | 0.00 | 8.0399999 | 8.085 | 7.99 | 661762 |
| 1714430400 | 8.02 | 0 | 0.00 | 8.03 | 8.05 | 7.99 | 465407 |
| 1714171200 | 8.02 | 0.04 | 0.50 | 8.01 | 8.055 | 8.01 | 452541 |
| 1714084800 | 7.98 | -0.06 | -0.75 | 7.98 | 8.01 | 7.95 | 344248 |
| 1713998400 | 8.0399999 | -0.02 | -0.25 | 8.09 | 8.09 | 8.02 | 234543 |
| 1713912000 | 8.06 | 0.06 | 0.75 | 8.0399999 | 8.08 | 8.02 | 216937 |
| 1713825600 | 8 | 0.12 | 1.52 | 7.93 | 8 | 7.885 | 292952 |
| 1713566400 | 7.88 | -0.01 | -0.13 | 7.9 | 7.95 | 7.87 | 325006 |
| 1713480000 | 7.89 | 0.03 | 0.38 | 7.88 | 7.8999 | 7.85 | 269625 |
| 1713393600 | 7.86 | 0.04 | 0.51 | 7.85 | 7.88 | 7.825 | 281013 |
| 1713307200 | 7.82 | 0.01 | 0.13 | 7.85 | 7.85 | 7.8 | 388920 |
| 1713220800 | 7.81 | -0.07 | -0.89 | 7.92 | 7.995 | 7.8001 | 621512 |
| 1712961600 | 7.88 | -0.24 | -2.96 | 8.0399999 | 8.055 | 7.87 | 705461 |
| 1712875200 | 8.1199999 | 0.01 | 0.12 | 8.14 | 8.15 | 8.1 | 258658 |
| 1712788800 | 8.11 | -0.05 | -0.61 | 8.13 | 8.15 | 8.1 | 494171 |
| 1712702400 | 8.16 | -0.02 | -0.24 | 8.22 | 8.22 | 8.15 | 333778 |
| 1712616000 | 8.18 | 0.04 | 0.49 | 8.14 | 8.21 | 8.14 | 489626 |
| 1712356800 | 8.14 | 0.03 | 0.37 | 8.11 | 8.15 | 8.08 | 505075 |
| 1712270400 | 8.11 | -0.08 | -0.98 | 8.2 | 8.22 | 8.08 | 588154 |
| 1712184000 | 8.19 | 0.02 | 0.24 | 8.1199999 | 8.2 | 8.11 | 388961 |
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
