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 | 0.12 | 1.42517814727 | 8.42 | 8.56 | 8.39 | 576953 | 8.49985655 | CS |
| 4 | 0.21 | 2.52100840336 | 8.33 | 8.56 | 8.13 | 571548 | 8.29450389 | CS |
| 12 | 0.22 | 2.64423076923 | 8.32 | 8.67 | 8.1101 | 524386 | 8.37601045 | CS |
| 26 | 0.1402 | 1.66908735922 | 8.3998 | 8.72 | 7.7 | 514719 | 8.38582325 | CS |
| 52 | 0.78 | 10.0515463918 | 7.76 | 8.8 | 7.7 | 502084 | 8.27210253 | CS |
| 156 | -0.72 | -7.77537796976 | 9.26 | 10.23 | 6.78 | 591053 | 8.13189373 | CS |
| 260 | -0.56 | -6.15384615385 | 9.1 | 10.81 | 4.86 | 658621 | 8.2376783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 8.5399999 | -0.01 | -0.12 | 8.57 | 8.61 | 8.47 | 549202 |
| 1737675600 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1737589200 | 8.55 | 0.04 | 0.47 | 8.51 | 8.56 | 8.4901 | 598720 |
| 1737502800 | 8.51 | 0.08 | 0.95 | 8.4699 | 8.51 | 8.44 | 613317 |
| 1737157200 | 8.43 | 0.09 | 1.08 | 8.42 | 8.44 | 8.39 | 518821 |
| 1737070800 | 8.34 | 0.02 | 0.24 | 8.3699999 | 8.3699999 | 8.31 | 380519 |
| 1736984400 | 8.32 | 0.05 | 0.60 | 8.3 | 8.355 | 8.27 | 498971 |
| 1736898000 | 8.27 | 0.04 | 0.49 | 8.26 | 8.2899999 | 8.19 | 478317 |
| 1736811600 | 8.23 | 0.05 | 0.61 | 8.15 | 8.26 | 8.13 | 506859 |
| 1736552400 | 8.18 | -0.1 | -1.21 | 8.23 | 8.2548999 | 8.155 | 632048 |
| 1736379600 | 8.28 | 0 | 0.00 | 8.329 | 8.36 | 8.25 | 669771 |
| 1736293200 | 8.28 | -0.04 | -0.48 | 8.378 | 8.39 | 8.25 | 663854 |
| 1736206800 | 8.32 | 0.06 | 0.73 | 8.295 | 8.41 | 8.2909 | 571114 |
| 1735947600 | 8.26 | 0.07 | 0.85 | 8.24 | 8.335 | 8.22 | 604727 |
| 1735861200 | 8.19 | 0.02 | 0.24 | 8.24 | 8.24 | 8.17 | 449583 |
| 1735688400 | 8.17 | -0.01 | -0.12 | 8.27 | 8.3 | 8.17 | 653221 |
| 1735602000 | 8.18 | -0.06 | -0.73 | 8.16 | 8.21 | 8.13 | 726684 |
| 1735342800 | 8.24 | -0.09 | -1.08 | 8.33 | 8.33 | 8.19 | 578242 |
| 1735256400 | 8.33 | -0.01 | -0.12 | 8.32 | 8.3599 | 8.31 | 391903 |
| 1735077840 | 8.34 | 0.1 | 1.21 | 8.25 | 8.34 | 8.2401 | 262840 |
| 1734997200 | 8.24 | 0.01 | 0.12 | 8.16 | 8.24 | 8.155 | 574321 |
| 1734738000 | 8.23 | 0.04 | 0.49 | 8.1701 | 8.285 | 8.1100999 | 797153 |
| 1734651600 | 8.19 | -0.01 | -0.12 | 8.235 | 8.2899999 | 8.16 | 674879 |
| 1734565200 | 8.2 | -0.21 | -2.50 | 8.41 | 8.48 | 8.2 | 720404 |
| 1734478800 | 8.41 | -0.01 | -0.12 | 8.41 | 8.44 | 8.36 | 763907 |
| 1734392400 | 8.42 | -0.02 | -0.24 | 8.4244 | 8.48 | 8.41 | 502076 |
| 1734133200 | 8.44 | -0.04 | -0.47 | 8.5 | 8.51 | 8.41 | 553796 |
| 1734046800 | 8.48 | -0.07 | -0.82 | 8.521 | 8.5386 | 8.455 | 497084 |
| 1733960400 | 8.55 | 0 | 0.00 | 8.58 | 8.59 | 8.52 | 737249 |
| 1733874000 | 8.55 | -0.03 | -0.35 | 8.59 | 8.605 | 8.5399999 | 338297 |
| 1733787600 | 8.58 | -0.01 | -0.12 | 8.6 | 8.625 | 8.56 | 314268 |
| 1733528400 | 8.59 | 0.05 | 0.59 | 8.55 | 8.61 | 8.55 | 341479 |
| 1733442000 | 8.5399999 | 0.01 | 0.12 | 8.56 | 8.59 | 8.49 | 440134 |
| 1733355600 | 8.53 | 0.02 | 0.24 | 8.5599 | 8.56 | 8.51 | 388183 |
| 1733269200 | 8.51 | 0.02 | 0.24 | 8.489 | 8.55 | 8.44 | 439987 |
| 1733182800 | 8.49 | 0.05 | 0.59 | 8.44 | 8.5 | 8.4 | 608419 |
| 1732917840 | 8.44 | 0.09 | 1.08 | 8.3851 | 8.45 | 8.38 | 273160 |
| 1732750800 | 8.35 | 0.01 | 0.12 | 8.3699999 | 8.4295 | 8.32 | 704058 |
| 1732664400 | 8.34 | -0.01 | -0.12 | 8.36 | 8.3699999 | 8.33 | 443449 |
| 1732578000 | 8.35 | -0.06 | -0.71 | 8.45 | 8.45 | 8.32 | 707118 |
| 1732318800 | 8.41 | 0.02 | 0.24 | 8.4149999 | 8.4399 | 8.39 | 356626 |
| 1732232400 | 8.39 | -0.01 | -0.12 | 8.38 | 8.41 | 8.33 | 753893 |
| 1732146000 | 8.4 | -0.05 | -0.59 | 8.47 | 8.48 | 8.36 | 546895 |
| 1732059600 | 8.45 | -0.02 | -0.24 | 8.4814 | 8.51 | 8.43 | 458382 |
| 1731973200 | 8.47 | 0.09 | 1.07 | 8.385 | 8.49 | 8.34 | 402279 |
| 1731714000 | 8.38 | 0.01 | 0.12 | 8.379 | 8.395 | 8.31 | 416639 |
| 1731627600 | 8.3699999 | -0.07 | -0.83 | 8.48 | 8.5 | 8.35 | 610639 |
| 1731541200 | 8.44 | -0.07 | -0.82 | 8.5222 | 8.5699 | 8.44 | 487604 |
| 1731454800 | 8.51 | -0.05 | -0.58 | 8.58 | 8.65 | 8.46 | 669241 |
| 1731368400 | 8.56 | -0.04 | -0.47 | 8.64 | 8.67 | 8.53 | 447367 |
| 1731109200 | 8.6 | 0.01 | 0.12 | 8.5976 | 8.64 | 8.5601 | 405197 |
| 1731022800 | 8.59 | 0.06 | 0.70 | 8.51 | 8.63 | 8.51 | 364474 |
| 1730936400 | 8.53 | 0.14 | 1.67 | 8.5399999 | 8.55 | 8.43 | 476639 |
| 1730850000 | 8.39 | 0.04 | 0.48 | 8.36 | 8.46 | 8.35 | 547451 |
| 1730763600 | 8.35 | 0.01 | 0.12 | 8.34 | 8.3857 | 8.305 | 380944 |
| 1730500800 | 8.34 | 0.05 | 0.60 | 8.32 | 8.385 | 8.315 | 373643 |
| 1730414400 | 8.2899999 | -0.12 | -1.43 | 8.375 | 8.3782 | 8.26 | 591470 |
| 1730328000 | 8.41 | 0 | 0.00 | 8.4149999 | 8.4469 | 8.39 | 344681 |
| 1730241600 | 8.41 | -0.01 | -0.12 | 8.4 | 8.44 | 8.38 | 403435 |
| 1730155200 | 8.42 | 0 | 0.00 | 8.46 | 8.46 | 8.4 | 384116 |
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
