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 | 0.03 | 0.355871886121 | 8.43 | 8.47 | 8.36 | 232686 | 8.41915578 | CS |
| 4 | -0.28 | -3.20366132723 | 8.74 | 8.87 | 8.3 | 183111 | 8.50477132 | CS |
| 12 | -0.66 | -7.23684210526 | 9.12 | 9.2 | 8.3 | 116318 | 8.67044432 | CS |
| 26 | -0.19 | -2.19653179191 | 8.65 | 9.227 | 8.3 | 82833 | 8.78446736 | CS |
| 52 | -0.49 | -5.4748603352 | 8.95 | 9.227 | 8.3 | 70955 | 8.77812545 | CS |
| 156 | -1.67 | -16.4856860809 | 10.13 | 10.5 | 7.77 | 73718 | 8.72307605 | CS |
| 260 | -2.17 | -20.4139228598 | 10.63 | 11.69 | 7.77 | 61583 | 9.17471665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 8.46 | 0.01 | 0.12 | 8.47 | 8.49 | 8.45 | 58801 |
| 1735688400 | 8.45 | 0.04 | 0.48 | 8.41 | 8.47 | 8.41 | 200836 |
| 1735602000 | 8.41 | 0.01 | 0.12 | 8.4 | 8.45 | 8.38 | 192415 |
| 1735342800 | 8.4 | -0.03 | -0.36 | 8.39 | 8.41 | 8.3699999 | 352230 |
| 1735256400 | 8.43 | -0.01 | -0.12 | 8.43 | 8.46 | 8.36 | 196814 |
| 1735077840 | 8.44 | 0.03 | 0.36 | 8.33 | 8.45 | 8.33 | 150030 |
| 1734997200 | 8.41 | -0.01 | -0.12 | 8.43 | 8.45 | 8.3 | 403153 |
| 1734738000 | 8.42 | 0.05 | 0.60 | 8.36 | 8.45 | 8.36 | 219974 |
| 1734651600 | 8.3699999 | -0.15 | -1.76 | 8.51 | 8.5698 | 8.33 | 426514 |
| 1734565200 | 8.52 | -0.07 | -0.81 | 8.59 | 8.623 | 8.5 | 255517 |
| 1734478800 | 8.59 | -0.05 | -0.58 | 8.63 | 8.6502 | 8.57 | 194170 |
| 1734392400 | 8.64 | -0.04 | -0.46 | 8.73 | 8.73 | 8.6 | 113513 |
| 1734133200 | 8.68 | -0.11 | -1.25 | 8.71 | 8.85 | 8.68 | 111161 |
| 1734046800 | 8.7899999 | -0.05 | -0.57 | 8.8699999 | 8.8699999 | 8.76 | 101435 |
| 1733960400 | 8.84 | 0.05 | 0.57 | 8.8699999 | 8.8699999 | 8.78 | 57039 |
| 1733874000 | 8.7899999 | 0.03 | 0.34 | 8.81 | 8.828 | 8.76 | 113016 |
| 1733787600 | 8.76 | 0 | 0.00 | 8.78 | 8.83 | 8.75 | 156710 |
| 1733528400 | 8.76 | 0.05 | 0.57 | 8.76 | 8.78 | 8.72 | 72109 |
| 1733442000 | 8.71 | -0.02 | -0.23 | 8.77 | 8.77 | 8.7001 | 106725 |
| 1733355600 | 8.73 | -0.03 | -0.29 | 8.77 | 8.77 | 8.7 | 103819 |
| 1733269200 | 8.755 | -0.02 | -0.24 | 8.7899999 | 8.7998999 | 8.72 | 87771 |
| 1733182800 | 8.7765 | 0.01 | 0.07 | 8.76 | 8.82 | 8.73 | 200305 |
| 1732917840 | 8.77 | 0.03 | 0.34 | 8.76 | 8.7899999 | 8.72 | 58303 |
| 1732750800 | 8.74 | 0.03 | 0.34 | 8.73 | 8.85 | 8.66 | 263190 |
| 1732664400 | 8.71 | 0.02 | 0.23 | 8.66 | 8.76 | 8.64 | 173157 |
| 1732578000 | 8.69 | 0 | 0.00 | 8.69 | 8.73 | 8.65 | 247261 |
| 1732318800 | 8.69 | -0.02 | -0.23 | 8.68 | 8.71 | 8.67 | 106247 |
| 1732232400 | 8.71 | 0.01 | 0.11 | 8.7 | 8.73 | 8.68 | 84830 |
| 1732146000 | 8.7 | 0.05 | 0.58 | 8.65 | 8.71 | 8.6199999 | 116786 |
| 1732059600 | 8.65 | -0.02 | -0.23 | 8.6199999 | 8.69 | 8.6199999 | 82509 |
| 1731973200 | 8.67 | 0.05 | 0.58 | 8.63 | 8.7 | 8.6199999 | 104332 |
| 1731714000 | 8.6199999 | -0.11 | -1.26 | 8.7 | 8.76 | 8.55 | 140151 |
| 1731627600 | 8.73 | 0 | 0.00 | 8.75 | 8.7899999 | 8.6603999 | 80160 |
| 1731541200 | 8.73 | 0.01 | 0.11 | 8.77 | 8.7899999 | 8.65 | 132714 |
| 1731454800 | 8.72 | -0.17 | -1.91 | 8.84 | 8.88 | 8.67 | 181683 |
| 1731368400 | 8.89 | -0.06 | -0.67 | 8.95 | 8.9646 | 8.88 | 123480 |
| 1731109200 | 8.95 | -0.01 | -0.11 | 8.96 | 9.02 | 8.94 | 60979 |
| 1731022800 | 8.96 | 0.04 | 0.45 | 8.93 | 9 | 8.92 | 60365 |
| 1730936400 | 8.92 | -0.08 | -0.89 | 8.92 | 8.9596 | 8.89 | 56991 |
| 1730850000 | 9 | -0.04 | -0.44 | 8.99 | 9.05 | 8.9871 | 41134 |
| 1730763600 | 9.0399999 | 0.06 | 0.67 | 9.0399999 | 9.09 | 8.98 | 76596 |
| 1730500800 | 8.98 | -0.02 | -0.22 | 9.07 | 9.0715 | 8.98 | 59708 |
| 1730414400 | 9 | 0.11 | 1.24 | 8.92 | 9.01 | 8.92 | 51263 |
| 1730328000 | 8.89 | -0.01 | -0.11 | 8.9 | 8.95 | 8.8699999 | 63714 |
| 1730241600 | 8.9 | -0.08 | -0.89 | 8.97 | 8.97 | 8.83 | 111707 |
| 1730155200 | 8.98 | 0.01 | 0.06 | 9.02 | 9.025 | 8.97 | 55443 |
| 1729896000 | 8.975 | -0.05 | -0.50 | 9.0399999 | 9.085 | 8.97 | 62817 |
| 1729809600 | 9.02 | -0.03 | -0.28 | 9.06 | 9.07 | 9.0003 | 45564 |
| 1729723200 | 9.045 | -0.11 | -1.15 | 9.1199999 | 9.1199999 | 9.0201 | 95180 |
| 1729636800 | 9.15 | -0.04 | -0.44 | 9.17 | 9.17 | 9.11 | 55718 |
| 1729550400 | 9.19 | 0.02 | 0.22 | 9.17 | 9.19 | 9.1 | 44844 |
| 1729291200 | 9.17 | 0.04 | 0.44 | 9.16 | 9.18 | 9.15 | 48126 |
| 1729204800 | 9.13 | -0.03 | -0.33 | 9.16 | 9.2 | 9.11 | 46334 |
| 1729118400 | 9.16 | 0.02 | 0.22 | 9.15 | 9.18 | 9.15 | 35991 |
| 1729032000 | 9.14 | -0.01 | -0.11 | 9.14 | 9.16 | 9.1199999 | 48583 |
| 1728945600 | 9.15 | 0 | 0.00 | 9.15 | 9.16 | 9.07 | 39396 |
| 1728686400 | 9.15 | 0.04 | 0.44 | 9.1199999 | 9.155 | 9.07 | 48327 |
| 1728600000 | 9.11 | -0.02 | -0.22 | 9.13 | 9.13 | 9.09 | 30693 |
| 1728513600 | 9.13 | 0.01 | 0.11 | 9.1199999 | 9.15 | 9.1 | 28210 |
| 1728427200 | 9.1199999 | -0.02 | -0.22 | 9.11 | 9.15 | 9.06 | 48760 |
| 1728340800 | 9.14 | 0.05 | 0.55 | 9.09 | 9.1634 | 9.0399999 | 86916 |
| 1728081600 | 9.09 | 0 | 0.01 | 9.06 | 9.09 | 9.0399999 | 181247 |
| 1727995200 | 9.0894999 | -0.01 | -0.06 | 9.08 | 9.1 | 9.05 | 44550 |
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
