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 | 0.1 | 1.21802679659 | 8.21 | 8.38 | 8.19 | 637978 | 8.29549026 | CS |
| 4 | -0.25 | -2.92056074766 | 8.56 | 8.56 | 8.02 | 950524 | 8.2253343 | CS |
| 12 | -0.3719 | -4.28362455223 | 8.6819 | 9.08 | 8.02 | 760963 | 8.53540237 | CS |
| 26 | -0.58 | -6.52418447694 | 8.89 | 9.12 | 8.02 | 690696 | 8.69225916 | CS |
| 52 | -1.95 | -19.0058479532 | 10.26 | 10.4 | 8.02 | 716916 | 8.97735431 | CS |
| 156 | -2.25 | -21.3068181818 | 10.56 | 12 | 8.02 | 575646 | 10.14207392 | CS |
| 260 | -3.65 | -30.5183946488 | 11.96 | 13.22 | 6.76 | 558758 | 10.40371241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 8.31 | 0.03 | 0.36 | 8.28 | 8.32 | 8.26 | 680741 |
| 1720478400 | 8.28 | -0.05 | -0.60 | 8.32 | 8.38 | 8.26 | 686455 |
| 1720219200 | 8.33 | 0.05 | 0.60 | 8.35 | 8.35 | 8.285 | 636952 |
| 1720040640 | 8.28 | -0.01 | -0.12 | 8.2899999 | 8.3699999 | 8.2701 | 460288 |
| 1719960000 | 8.2899999 | 0.08 | 0.97 | 8.21 | 8.2899999 | 8.19 | 768216 |
| 1719873600 | 8.21 | -0.11 | -1.32 | 8.17 | 8.25 | 8.16 | 968202 |
| 1719614400 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1719528000 | 8.32 | 0.09 | 1.09 | 8.21 | 8.33 | 8.21 | 813094 |
| 1719441600 | 8.23 | -0.01 | -0.12 | 8.23 | 8.2899 | 8.18 | 724331 |
| 1719355200 | 8.24 | -0.01 | -0.12 | 8.28 | 8.28 | 8.21 | 754647 |
| 1719268800 | 8.25 | 0.1 | 1.23 | 8.14 | 8.26 | 8.14 | 725369 |
| 1719009600 | 8.15 | 0.05 | 0.62 | 8.09 | 8.17 | 8.09 | 678488 |
| 1718923200 | 8.1 | -0.04 | -0.49 | 8.1199999 | 8.1853 | 8.08 | 1439487 |
| 1718750400 | 8.14 | 0.02 | 0.25 | 8.18 | 8.24 | 8.11 | 1258136 |
| 1718664000 | 8.1199999 | -0.03 | -0.37 | 8.13 | 8.18 | 8.05 | 1267291 |
| 1718404800 | 8.15 | -0.11 | -1.33 | 8.25 | 8.27 | 8.02 | 1960779 |
| 1718318400 | 8.26 | -0.06 | -0.72 | 8.3 | 8.34 | 8.24 | 939598 |
| 1718232000 | 8.32 | -0.1 | -1.19 | 8.46 | 8.4711 | 8.27 | 1506945 |
| 1718145600 | 8.42 | -0.12 | -1.41 | 8.56 | 8.56 | 8.38 | 921211 |
| 1718059200 | 8.5399999 | 0 | 0.00 | 8.55 | 8.64 | 8.51 | 989510 |
| 1717800000 | 8.5399999 | -0.07 | -0.81 | 8.58 | 8.6199999 | 8.53 | 695128 |
| 1717713600 | 8.61 | 0 | 0.00 | 8.61 | 8.63 | 8.55 | 654442 |
| 1717627200 | 8.61 | 0.03 | 0.35 | 8.6 | 8.6297 | 8.57 | 594581 |
| 1717540800 | 8.58 | -0.02 | -0.23 | 8.58 | 8.65 | 8.57 | 472791 |
| 1717454400 | 8.6 | -0.12 | -1.38 | 8.69 | 8.7 | 8.59 | 564420 |
| 1717195200 | 8.72 | 0.14 | 1.63 | 8.58 | 8.72 | 8.5399999 | 509796 |
| 1717108800 | 8.58 | 0.05 | 0.59 | 8.52 | 8.6 | 8.52 | 649811 |
| 1717022400 | 8.53 | -0.1 | -1.16 | 8.61 | 8.6102 | 8.4701 | 1403150 |
| 1716936000 | 8.63 | -0.05 | -0.58 | 8.66 | 8.68 | 8.61 | 672533 |
| 1716590400 | 8.68 | 0.07 | 0.81 | 8.61 | 8.69 | 8.605 | 583643 |
| 1716504000 | 8.61 | -0.15 | -1.71 | 8.78 | 8.78 | 8.6 | 1046764 |
| 1716417600 | 8.76 | -0.05 | -0.57 | 8.8 | 8.8 | 8.75 | 618480 |
| 1716331200 | 8.81 | -0.04 | -0.45 | 8.85 | 8.86 | 8.8 | 578429 |
| 1716244800 | 8.85 | 0.04 | 0.45 | 8.84 | 8.8989 | 8.82 | 501357 |
| 1715985600 | 8.81 | 0.04 | 0.46 | 8.77 | 8.83 | 8.75 | 549316 |
| 1715899200 | 8.77 | -0.09 | -1.02 | 8.86 | 8.89 | 8.75 | 559366 |
| 1715812800 | 8.86 | 0.07 | 0.80 | 8.8 | 8.8699999 | 8.7599 | 994511 |
| 1715726400 | 8.7899999 | -0.17 | -1.90 | 8.96 | 9.015 | 8.6 | 3047806 |
| 1715640000 | 8.96 | -0.06 | -0.67 | 9.01 | 9.06 | 8.96 | 543654 |
| 1715380800 | 9.02 | 0.09 | 1.01 | 8.98 | 9.08 | 8.91 | 955873 |
| 1715294400 | 8.93 | 0.08 | 0.90 | 8.83 | 8.93 | 8.83 | 551884 |
| 1715208000 | 8.85 | 0.05 | 0.57 | 8.7899999 | 8.8699999 | 8.77 | 550473 |
| 1715121600 | 8.8 | 0.07 | 0.80 | 8.75 | 8.81 | 8.7 | 474620 |
| 1715035200 | 8.73 | 0 | 0.00 | 8.74 | 8.77 | 8.68 | 630479 |
| 1714776000 | 8.73 | 0.03 | 0.34 | 8.75 | 8.78 | 8.69 | 524229 |
| 1714689600 | 8.7 | -0.02 | -0.23 | 8.72 | 8.75 | 8.67 | 676521 |
| 1714603200 | 8.72 | 0.01 | 0.11 | 8.72 | 8.77 | 8.71 | 523583 |
| 1714516800 | 8.71 | -0.06 | -0.68 | 8.75 | 8.76 | 8.7 | 437329 |
| 1714430400 | 8.77 | -0.07 | -0.79 | 8.8 | 8.84 | 8.75 | 492718 |
| 1714171200 | 8.84 | 0 | 0.00 | 8.8699999 | 8.88 | 8.82 | 434206 |
| 1714084800 | 8.84 | 0.01 | 0.11 | 8.7899999 | 8.86 | 8.73 | 561825 |
| 1713998400 | 8.83 | 0 | 0.00 | 8.81 | 8.835 | 8.76 | 585197 |
| 1713912000 | 8.83 | 0.01 | 0.11 | 8.84 | 8.93 | 8.8 | 646620 |
| 1713825600 | 8.82 | 0.02 | 0.23 | 8.82 | 8.89 | 8.785 | 478455 |
| 1713566400 | 8.8 | 0.03 | 0.34 | 8.78 | 8.84 | 8.775 | 347227 |
| 1713480000 | 8.77 | 0.05 | 0.57 | 8.73 | 8.78 | 8.72 | 394239 |
| 1713393600 | 8.72 | 0.02 | 0.23 | 8.71 | 8.7887 | 8.71 | 422370 |
| 1713307200 | 8.7 | -0.08 | -0.91 | 8.76 | 8.78 | 8.68 | 645897 |
| 1713220800 | 8.78 | -0.08 | -0.90 | 8.86 | 8.89 | 8.74 | 742660 |
| 1712961600 | 8.86 | -0.09 | -1.01 | 8.97 | 8.9899 | 8.84 | 409999 |
| 1712875200 | 8.95 | -0.03 | -0.33 | 9 | 9.01 | 8.945 | 553610 |
| 1712788800 | 8.98 | -0.01 | -0.11 | 8.97 | 9.0399999 | 8.95 | 1070084 |
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
