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 | 0 | 8.44 | 8.45 | 8.31 | 61229 | 8.3489711 | CS |
| 4 | 0.16 | 1.93236714976 | 8.28 | 8.4719 | 8.17 | 81394 | 8.29393142 | CS |
| 12 | 0.0605 | 0.722000119339 | 8.3795 | 8.54 | 7.9 | 75813 | 8.23547529 | CS |
| 26 | -0.2 | -2.31481481481 | 8.64 | 8.95 | 7.9 | 67754 | 8.45464466 | CS |
| 52 | 0.15 | 1.80940892642 | 8.29 | 8.95 | 7.81 | 56192 | 8.41868283 | CS |
| 156 | -2.68 | -24.1007194245 | 11.12 | 11.17 | 6.86 | 57410 | 8.42405867 | CS |
| 260 | -4.67 | -35.6216628528 | 13.11 | 13.6 | 6.86 | 65517 | 10.12700638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 8.44 | 0.05 | 0.60 | 8.41 | 8.46 | 8.41 | 62054 |
| 1739490000 | 8.39 | 0.08 | 0.96 | 8.3699999 | 8.4 | 8.3196 | 63322 |
| 1739403600 | 8.31 | -0.04 | -0.48 | 8.34 | 8.39 | 8.31 | 84905 |
| 1739317200 | 8.35 | 0.01 | 0.12 | 8.38 | 8.38 | 8.3201 | 57673 |
| 1739230800 | 8.34 | -0.04 | -0.48 | 8.43 | 8.43 | 8.31 | 61474 |
| 1738971600 | 8.38 | -0.02 | -0.24 | 8.44 | 8.45 | 8.35 | 39402 |
| 1738885200 | 8.4 | -0.01 | -0.12 | 8.46 | 8.4719 | 8.33 | 94831 |
| 1738798800 | 8.41 | 0.06 | 0.72 | 8.39 | 8.41 | 8.36 | 50252 |
| 1738712400 | 8.35 | 0.06 | 0.72 | 8.34 | 8.39 | 8.319 | 72853 |
| 1738626000 | 8.2899999 | 0.03 | 0.36 | 8.21 | 8.3 | 8.2 | 67402 |
| 1738366800 | 8.26 | 0 | 0.00 | 8.28 | 8.2998999 | 8.23 | 55312 |
| 1738280400 | 8.26 | 0.04 | 0.49 | 8.26 | 8.27 | 8.2449999 | 53455 |
| 1738194000 | 8.22 | -0.07 | -0.84 | 8.32 | 8.32 | 8.1801 | 115788 |
| 1738107600 | 8.2899999 | 0 | 0.00 | 8.26 | 8.33 | 8.24 | 93693 |
| 1738021200 | 8.2899999 | 0.01 | 0.12 | 8.2899999 | 8.36 | 8.2 | 197335 |
| 1737762000 | 8.28 | 0.05 | 0.61 | 8.17 | 8.3 | 8.17 | 93698 |
| 1737675600 | 8.23 | 0 | 0.00 | 8.23 | 8.23 | 8.23 | 0 |
| 1737589200 | 8.23 | 0.02 | 0.24 | 8.19 | 8.28 | 8.19 | 87610 |
| 1737502800 | 8.21 | 0.01 | 0.12 | 8.23 | 8.2805 | 8.2 | 88010 |
| 1737157200 | 8.2 | -0.08 | -0.97 | 8.28 | 8.28 | 8.17 | 98582 |
| 1737070800 | 8.28 | 0.2 | 2.48 | 8.1 | 8.32 | 8.08 | 118922 |
| 1736984400 | 8.08 | 0.11 | 1.38 | 8.06 | 8.0838 | 7.98 | 122339 |
| 1736898000 | 7.97 | 0 | 0.00 | 7.99 | 8.0399999 | 7.95 | 86739 |
| 1736811600 | 7.97 | 0 | 0.00 | 7.99 | 7.99 | 7.9 | 92262 |
| 1736552400 | 7.97 | -0.07 | -0.87 | 8.0399999 | 8.05 | 7.93 | 82856 |
| 1736379600 | 8.0399999 | 0.01 | 0.12 | 8.03 | 8.1199999 | 7.98 | 69040 |
| 1736293200 | 8.03 | -0.04 | -0.50 | 8.1199999 | 8.1199999 | 7.99 | 63686 |
| 1736206800 | 8.07 | -0.03 | -0.37 | 8.1199999 | 8.1499 | 8.06 | 86383 |
| 1735947600 | 8.1 | 0.05 | 0.62 | 8.13 | 8.13 | 8.05 | 36245 |
| 1735861200 | 8.05 | 0.05 | 0.63 | 8.03 | 8.09 | 8.02 | 57972 |
| 1735688400 | 8 | 0.05 | 0.63 | 7.95 | 8.02 | 7.91 | 85687 |
| 1735602000 | 7.95 | 0.02 | 0.25 | 7.93 | 8.01 | 7.9 | 85479 |
| 1735342800 | 7.93 | -0.15 | -1.86 | 8.0399999 | 8.08 | 7.93 | 186496 |
| 1735256400 | 8.08 | -0.06 | -0.74 | 8.09 | 8.17 | 8.0211 | 74581 |
| 1735077840 | 8.14 | -0.01 | -0.12 | 8.1 | 8.1646 | 8.0399999 | 69646 |
| 1734997200 | 8.15 | 0 | 0.00 | 8.16 | 8.19 | 8.13 | 86350 |
| 1734738000 | 8.15 | 0.03 | 0.37 | 8.17 | 8.21 | 8.1199999 | 79523 |
| 1734651600 | 8.1199999 | -0.17 | -2.05 | 8.2899999 | 8.3275 | 8.06 | 129479 |
| 1734565200 | 8.2899999 | -0.07 | -0.84 | 8.33 | 8.36 | 8.2786 | 73756 |
| 1734478800 | 8.36 | -0.05 | -0.59 | 8.38 | 8.43 | 8.32 | 41491 |
| 1734392400 | 8.41 | -0.05 | -0.59 | 8.45 | 8.53 | 8.275 | 106981 |
| 1734133200 | 8.46 | 0.07 | 0.83 | 8.43 | 8.4945 | 8.4 | 75959 |
| 1734046800 | 8.39 | -0.11 | -1.29 | 8.51 | 8.51 | 8.39 | 85935 |
| 1733960400 | 8.5 | 0.05 | 0.59 | 8.52 | 8.53 | 8.46 | 58922 |
| 1733874000 | 8.45 | -0.08 | -0.94 | 8.5399999 | 8.5399999 | 8.45 | 28044 |
| 1733787600 | 8.53 | 0.01 | 0.12 | 8.5 | 8.5399999 | 8.4866 | 24111 |
| 1733528400 | 8.52 | 0.02 | 0.24 | 8.53 | 8.53 | 8.45 | 28408 |
| 1733442000 | 8.5 | 0.02 | 0.24 | 8.51 | 8.53 | 8.46 | 64785 |
| 1733355600 | 8.48 | -0.01 | -0.12 | 8.45 | 8.5114 | 8.44 | 60540 |
| 1733269200 | 8.49 | 0.01 | 0.12 | 8.51 | 8.51 | 8.47 | 36217 |
| 1733182800 | 8.48 | 0.04 | 0.47 | 8.49 | 8.51 | 8.43 | 49623 |
| 1732917840 | 8.44 | 0 | 0.00 | 8.42 | 8.48 | 8.41 | 39668 |
| 1732750800 | 8.44 | 0.09 | 1.08 | 8.39 | 8.45 | 8.385 | 49936 |
| 1732664400 | 8.35 | -0.03 | -0.36 | 8.4 | 8.41 | 8.33 | 77748 |
| 1732578000 | 8.38 | 0 | 0.00 | 8.39 | 8.53 | 8.35 | 143975 |
| 1732318800 | 8.38 | 0.04 | 0.48 | 8.32 | 8.42 | 8.3 | 50541 |
| 1732232400 | 8.34 | -0.07 | -0.83 | 8.36 | 8.36 | 8.32 | 35936 |
| 1732146000 | 8.41 | 0.02 | 0.26 | 8.39 | 8.42 | 8.35 | 38116 |
| 1732059600 | 8.388 | 0.01 | 0.10 | 8.39 | 8.3947 | 8.35 | 73290 |
| 1731973200 | 8.38 | 0.07 | 0.84 | 8.33 | 8.41 | 8.31 | 57097 |
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
