We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.10974106042 | 8.11 | 8.24 | 7.975 | 73140 | 8.20014109 | CS |
| 4 | -0.19 | -2.26460071514 | 8.39 | 8.5199 | 7.975 | 84896 | 8.2795528 | CS |
| 12 | 0.3 | 3.79746835443 | 7.9 | 8.68 | 7.81 | 71514 | 8.21827293 | CS |
| 26 | 0.24 | 3.01507537688 | 7.96 | 8.68 | 7.73 | 73504 | 8.06633707 | CS |
| 52 | 0.4 | 5.12820512821 | 7.8 | 9.1895 | 7.4279 | 67980 | 7.9974507 | CS |
| 156 | 0.4 | 5.12820512821 | 7.8 | 9.1895 | 7.4279 | 67980 | 7.9974507 | CS |
| 260 | 0.4 | 5.12820512821 | 7.8 | 9.1895 | 7.4279 | 67980 | 7.9974507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 8.2 | 0 | 0.00 | 8.16 | 8.23 | 8.16 | 26237 |
| 1721688000 | 8.2 | 0.03 | 0.34 | 8.18 | 8.24 | 8.1501 | 78762 |
| 1721428800 | 8.1725 | -0.05 | -0.64 | 8.1454 | 8.2 | 8.1 | 37352 |
| 1721342400 | 8.225 | 0.03 | 0.30 | 8.16 | 8.2399 | 8.16 | 43151 |
| 1721256000 | 8.2 | 0.05 | 0.61 | 8.11 | 8.21 | 7.975 | 180198 |
| 1721169600 | 8.15 | -0.15 | -1.81 | 8.36 | 8.41 | 8.13 | 212630 |
| 1721083200 | 8.3 | -0.01 | -0.12 | 8.35 | 8.38 | 8.25 | 75169 |
| 1720824000 | 8.31 | 0.01 | 0.12 | 8.46 | 8.5 | 8.3 | 47318 |
| 1720737600 | 8.3 | -0.08 | -0.95 | 8.23 | 8.5 | 8.23 | 92051 |
| 1720651200 | 8.38 | 0.03 | 0.36 | 8.38 | 8.45 | 8.3 | 42360 |
| 1720564800 | 8.35 | -0.07 | -0.77 | 8.45 | 8.49 | 8.35 | 59141 |
| 1720478400 | 8.4149999 | 0.06 | 0.78 | 8.4 | 8.45 | 8.36 | 112741 |
| 1720219200 | 8.35 | 0.05 | 0.60 | 8.51 | 8.51 | 8.35 | 39823 |
| 1720040640 | 8.3 | -0.08 | -0.95 | 8.47 | 8.5199 | 8.3 | 33846 |
| 1719960000 | 8.38 | 0.13 | 1.58 | 8.28 | 8.49 | 8 | 331509 |
| 1719873600 | 8.25 | 0.07 | 0.86 | 8.28 | 8.28 | 8.17 | 47905 |
| 1719614400 | 8.18 | -0.14 | -1.71 | 8.35 | 8.35 | 8.16 | 59075 |
| 1719528000 | 8.3219999 | 0.08 | 1.00 | 8.2899999 | 8.38 | 8.2899999 | 27369 |
| 1719441600 | 8.24 | -0.15 | -1.79 | 8.39 | 8.4 | 8.158 | 66379 |
| 1719355200 | 8.39 | -0.1 | -1.18 | 8.52 | 8.52 | 8.38 | 33335 |
| 1719268800 | 8.49 | 0.1 | 1.19 | 8.41 | 8.5099 | 8.41 | 38171 |
| 1719009600 | 8.39 | -0.01 | -0.12 | 8.38 | 8.4399 | 8.36 | 25408 |
| 1718923200 | 8.4 | 0.04 | 0.48 | 8.36 | 8.42 | 8.36 | 25542 |
| 1718750400 | 8.36 | 0.02 | 0.24 | 8.33 | 8.38 | 8.33 | 63224 |
| 1718664000 | 8.34 | -0.1 | -1.18 | 8.4 | 8.4 | 8.2992 | 33832 |
| 1718404800 | 8.44 | -0.1 | -1.17 | 8.55 | 8.55 | 8.4101 | 44435 |
| 1718318400 | 8.5399999 | 0.02 | 0.23 | 8.53 | 8.55 | 8.51 | 22728 |
| 1718232000 | 8.52 | -0.01 | -0.12 | 8.5559999 | 8.58 | 8.52 | 35113 |
| 1718145600 | 8.53 | -0.07 | -0.81 | 8.68 | 8.68 | 8.5101 | 45358 |
| 1718059200 | 8.6 | 0.05 | 0.58 | 8.58 | 8.63 | 8.56 | 57508 |
| 1717800000 | 8.55 | 0.1 | 1.18 | 8.45 | 8.5699 | 8.412 | 58471 |
| 1717713600 | 8.45 | 0 | 0.00 | 8.45 | 8.4885 | 8.38 | 44610 |
| 1717627200 | 8.45 | 0.03 | 0.36 | 8.48 | 8.52 | 8.392 | 48827 |
| 1717540800 | 8.42 | 0.05 | 0.60 | 8.3699999 | 8.46 | 8.33 | 92678 |
| 1717454400 | 8.3699999 | 0.01 | 0.12 | 8.4 | 8.42 | 8.325 | 105191 |
| 1717195200 | 8.36 | 0.21 | 2.58 | 8.19 | 8.43 | 8.19 | 227642 |
| 1717108800 | 8.15 | 0.21 | 2.64 | 8 | 8.17 | 7.96 | 133585 |
| 1717022400 | 7.94 | 0.04 | 0.51 | 7.95 | 7.95 | 7.88 | 47907 |
| 1716936000 | 7.9 | -0.08 | -1.00 | 7.95 | 7.95 | 7.872 | 88140 |
| 1716590400 | 7.98 | 0.13 | 1.66 | 7.85 | 7.9898 | 7.85 | 76044 |
| 1716504000 | 7.85 | -0.14 | -1.75 | 8.06 | 8.06 | 7.81 | 183066 |
| 1716417600 | 7.99 | -0.16 | -1.96 | 8.15 | 8.15 | 7.95 | 61197 |
| 1716331200 | 8.15 | 0.06 | 0.74 | 8.13 | 8.1699 | 8.1014 | 36389 |
| 1716244800 | 8.09 | 0.03 | 0.37 | 8.05 | 8.115 | 8.0399999 | 71396 |
| 1715985600 | 8.06 | -0.1 | -1.23 | 8.05 | 8.07 | 8.033 | 44257 |
| 1715899200 | 8.16 | 0.03 | 0.34 | 8.13 | 8.19 | 8.13 | 85428 |
| 1715812800 | 8.1325 | 0.04 | 0.53 | 8.09 | 8.18 | 8.09 | 71120 |
| 1715726400 | 8.09 | 0.09 | 1.13 | 8.05 | 8.11 | 8.0099 | 41948 |
| 1715640000 | 8 | -0.13 | -1.54 | 8.1199999 | 8.13 | 7.95 | 133860 |
| 1715380800 | 8.1252 | 0.16 | 1.95 | 7.99 | 8.13 | 7.99 | 54099 |
| 1715294400 | 7.97 | 0 | 0.00 | 7.98 | 7.98 | 7.96 | 39277 |
| 1715208000 | 7.97 | 0.04 | 0.50 | 7.95 | 7.99 | 7.95 | 34097 |
| 1715121600 | 7.93 | -0.02 | -0.19 | 7.96 | 7.96 | 7.93 | 60471 |
| 1715035200 | 7.945 | -0.01 | -0.06 | 7.95 | 7.96 | 7.924 | 54118 |
| 1714776000 | 7.95 | 0 | 0.06 | 7.93 | 7.96 | 7.93 | 50321 |
| 1714689600 | 7.945 | -0.01 | -0.06 | 7.95 | 7.975 | 7.935 | 37736 |
| 1714603200 | 7.95 | 0.06 | 0.70 | 7.9 | 7.9767 | 7.9 | 56746 |
| 1714516800 | 7.895 | -0.01 | -0.06 | 7.9 | 7.91 | 7.89 | 75950 |
| 1714430400 | 7.9 | 0.03 | 0.38 | 7.88 | 7.92 | 7.845 | 64496 |
| 1714171200 | 7.87 | 0.06 | 0.77 | 7.81 | 7.88 | 7.81 | 61893 |
| 1714084800 | 7.81 | 0.02 | 0.26 | 7.84 | 7.84 | 7.74 | 64836 |
| 1713998400 | 7.79 | 0.05 | 0.65 | 7.78 | 7.8 | 7.7538 | 40707 |
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
