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 | -0.31 | -3.46756152125 | 8.94 | 8.97 | 8.59 | 155800 | 8.84821703 | CS |
| 4 | -0.14 | -1.59635119726 | 8.77 | 8.97 | 8.59 | 141157 | 8.82087828 | CS |
| 12 | 0.4 | 4.8602673147 | 8.23 | 8.97 | 8.095 | 135528 | 8.59778259 | CS |
| 26 | 0.64 | 8.01001251564 | 7.99 | 8.97 | 7.89 | 165122 | 8.38517771 | CS |
| 52 | 0.28 | 3.35329341317 | 8.35 | 8.97 | 7.2 | 156481 | 8.1298877 | CS |
| 156 | -2.8 | -24.4969378828 | 11.43 | 11.74 | 7.2 | 178463 | 8.89800412 | CS |
| 260 | -0.83 | -8.77378435518 | 9.46 | 11.74 | 6.42 | 205846 | 9.2508015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 8.63 | -0.08 | -0.86 | 8.73 | 8.7716 | 8.59 | 122186 |
| 1721256000 | 8.705 | -0.21 | -2.36 | 8.83 | 8.8498 | 8.7 | 142671 |
| 1721169600 | 8.9149999 | 0.04 | 0.51 | 8.89 | 8.95 | 8.86 | 144407 |
| 1721083200 | 8.8699999 | -0.02 | -0.22 | 8.9 | 8.9269 | 8.83 | 157449 |
| 1720824000 | 8.89 | 0.03 | 0.34 | 8.89 | 8.92 | 8.852 | 113939 |
| 1720737600 | 8.86 | -0.07 | -0.78 | 8.94 | 8.97 | 8.8 | 220536 |
| 1720651200 | 8.93 | 0.07 | 0.79 | 8.9 | 8.94 | 8.8901 | 99659 |
| 1720564800 | 8.86 | -0.04 | -0.45 | 8.89 | 8.94 | 8.84 | 141921 |
| 1720478400 | 8.9 | -0.02 | -0.22 | 8.94 | 8.94 | 8.8699999 | 84920 |
| 1720219200 | 8.92 | 0 | 0.00 | 8.91 | 8.92 | 8.8699999 | 98250 |
| 1720040640 | 8.92 | 0.06 | 0.68 | 8.8699999 | 8.94 | 8.85 | 102675 |
| 1719960000 | 8.86 | 0.04 | 0.45 | 8.82 | 8.88 | 8.8 | 106560 |
| 1719873600 | 8.82 | 0.07 | 0.80 | 8.84 | 8.88 | 8.77 | 221856 |
| 1719614400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1719528000 | 8.75 | 0 | 0.00 | 8.73 | 8.76 | 8.7 | 131490 |
| 1719441600 | 8.75 | 0.02 | 0.23 | 8.73 | 8.7585 | 8.7 | 111077 |
| 1719355200 | 8.73 | -0.04 | -0.46 | 8.7899999 | 8.7899999 | 8.65 | 136127 |
| 1719268800 | 8.77 | 0.06 | 0.69 | 8.71 | 8.77 | 8.65 | 207835 |
| 1719009600 | 8.71 | -0.04 | -0.46 | 8.71 | 8.72 | 8.66 | 138810 |
| 1718923200 | 8.75 | -0.02 | -0.23 | 8.77 | 8.7752 | 8.69 | 180649 |
| 1718750400 | 8.77 | 0 | 0.00 | 8.74 | 8.78 | 8.74 | 73760 |
| 1718664000 | 8.77 | 0.03 | 0.34 | 8.73 | 8.78 | 8.73 | 87321 |
| 1718404800 | 8.74 | -0.02 | -0.23 | 8.76 | 8.78 | 8.73 | 86205 |
| 1718318400 | 8.76 | 0.01 | 0.11 | 8.7899999 | 8.8 | 8.735 | 71214 |
| 1718232000 | 8.75 | 0.05 | 0.57 | 8.72 | 8.7651 | 8.7 | 187987 |
| 1718145600 | 8.7 | 0.09 | 1.05 | 8.6199999 | 8.7 | 8.6 | 185862 |
| 1718059200 | 8.61 | -0.08 | -0.92 | 8.72 | 8.75 | 8.59 | 392276 |
| 1717800000 | 8.69 | 0.02 | 0.23 | 8.67 | 8.7 | 8.66 | 90040 |
| 1717713600 | 8.67 | -0.01 | -0.12 | 8.69 | 8.69 | 8.64 | 186416 |
| 1717627200 | 8.68 | 0.06 | 0.70 | 8.65 | 8.7 | 8.64 | 114259 |
| 1717540800 | 8.6199999 | 0.08 | 0.94 | 8.56 | 8.6199999 | 8.53 | 114780 |
| 1717454400 | 8.5399999 | 0 | 0.00 | 8.56 | 8.59 | 8.51 | 99730 |
| 1717195200 | 8.5399999 | 0.04 | 0.47 | 8.56 | 8.59 | 8.4701 | 159811 |
| 1717108800 | 8.5 | -0.01 | -0.12 | 8.5 | 8.5399999 | 8.48 | 170512 |
| 1717022400 | 8.51 | -0.02 | -0.23 | 8.51 | 8.57 | 8.472 | 211148 |
| 1716936000 | 8.53 | -0.06 | -0.70 | 8.595 | 8.6197 | 8.475 | 69861 |
| 1716590400 | 8.59 | 0.13 | 1.54 | 8.5 | 8.59 | 8.4921 | 88210 |
| 1716504000 | 8.46 | -0.07 | -0.82 | 8.48 | 8.53 | 8.45 | 89032 |
| 1716417600 | 8.53 | 0 | 0.00 | 8.5 | 8.57 | 8.5 | 136130 |
| 1716331200 | 8.53 | 0.06 | 0.71 | 8.48 | 8.53 | 8.48 | 101126 |
| 1716244800 | 8.47 | 0.02 | 0.24 | 8.48 | 8.5 | 8.4555 | 115536 |
| 1715985600 | 8.45 | -0.01 | -0.12 | 8.48 | 8.5 | 8.425 | 81903 |
| 1715899200 | 8.46 | -0.06 | -0.70 | 8.53 | 8.55 | 8.46 | 122029 |
| 1715812800 | 8.52 | 0.04 | 0.47 | 8.5 | 8.535 | 8.475 | 164867 |
| 1715726400 | 8.48 | 0.06 | 0.71 | 8.44 | 8.49 | 8.43 | 91347 |
| 1715640000 | 8.42 | -0.02 | -0.24 | 8.45 | 8.45 | 8.4 | 143340 |
| 1715380800 | 8.44 | -0.01 | -0.12 | 8.45 | 8.455 | 8.43 | 105441 |
| 1715294400 | 8.45 | 0.03 | 0.36 | 8.44 | 8.45 | 8.42 | 58196 |
| 1715208000 | 8.42 | -0.02 | -0.24 | 8.43 | 8.45 | 8.4 | 84401 |
| 1715121600 | 8.44 | 0.03 | 0.36 | 8.43 | 8.45 | 8.39 | 125297 |
| 1715035200 | 8.41 | 0.09 | 1.08 | 8.32 | 8.45 | 8.3 | 132178 |
| 1714776000 | 8.32 | 0.08 | 0.97 | 8.33 | 8.3392 | 8.25 | 120322 |
| 1714689600 | 8.24 | 0.05 | 0.61 | 8.22 | 8.25 | 8.17 | 112143 |
| 1714603200 | 8.19 | -0.01 | -0.12 | 8.17 | 8.25 | 8.16 | 183511 |
| 1714516800 | 8.2 | 0.02 | 0.24 | 8.18 | 8.21 | 8.16 | 125924 |
| 1714430400 | 8.18 | -0.01 | -0.12 | 8.19 | 8.2 | 8.14 | 187978 |
| 1714171200 | 8.19 | 0.07 | 0.86 | 8.17 | 8.25 | 8.1573 | 213592 |
| 1714084800 | 8.1199999 | -0.16 | -1.93 | 8.23 | 8.265 | 8.095 | 165053 |
| 1713998400 | 8.28 | -0.04 | -0.48 | 8.35 | 8.35 | 8.255 | 93561 |
| 1713912000 | 8.32 | 0.02 | 0.24 | 8.27 | 8.35 | 8.27 | 161472 |
| 1713825600 | 8.3 | 0.08 | 0.97 | 8.18 | 8.3 | 8.18 | 171554 |
| 1713566400 | 8.22 | -0.06 | -0.72 | 8.3 | 8.3015 | 8.22 | 167765 |
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
