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 | -0.005 | -0.0560852495793 | 8.915 | 8.98 | 8.87 | 493181 | 8.90844268 | CS |
| 4 | -0.13 | -1.43805309735 | 9.04 | 9.15 | 8.87 | 501514 | 9.02597295 | CS |
| 12 | 0.1 | 1.1350737798 | 8.81 | 9.15 | 8.67 | 412793 | 8.97045924 | CS |
| 26 | 0.34 | 3.96732788798 | 8.57 | 9.15 | 8.35 | 407217 | 8.78680111 | CS |
| 52 | 0.46 | 5.44378698225 | 8.45 | 9.15 | 8.27 | 467344 | 8.66851308 | CS |
| 156 | -2.27 | -20.3041144902 | 11.18 | 11.27 | 7.855 | 489928 | 8.91402004 | CS |
| 260 | -1.52 | -14.573346117 | 10.43 | 11.97 | 7.855 | 413949 | 9.41726128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 8.91 | 0 | 0.00 | 8.94 | 8.96 | 8.905 | 528042 |
| 1730414400 | 8.91 | 0 | 0.00 | 8.93 | 8.94 | 8.89 | 584573 |
| 1730328000 | 8.91 | 0.01 | 0.11 | 8.94 | 8.945 | 8.8699999 | 632486 |
| 1730241600 | 8.9 | -0.01 | -0.11 | 8.8699999 | 8.92 | 8.8699999 | 384019 |
| 1730155200 | 8.91 | -0.01 | -0.11 | 8.9149999 | 8.92 | 8.89 | 336783 |
| 1729896000 | 8.92 | 0.04 | 0.45 | 8.88 | 8.94 | 8.88 | 346409 |
| 1729809600 | 8.88 | -0.05 | -0.56 | 8.93 | 8.93 | 8.88 | 502126 |
| 1729723200 | 8.93 | -0.11 | -1.22 | 9.025 | 9.025 | 8.93 | 658916 |
| 1729636800 | 9.0399999 | -0.04 | -0.44 | 9.09 | 9.0993 | 9.0399999 | 398076 |
| 1729550400 | 9.08 | -0.03 | -0.33 | 9.11 | 9.11 | 9.07 | 490295 |
| 1729291200 | 9.11 | 0.02 | 0.22 | 9.1199999 | 9.13 | 9.08 | 328291 |
| 1729204800 | 9.09 | -0.03 | -0.33 | 9.13 | 9.13 | 9.09 | 531009 |
| 1729118400 | 9.1199999 | -0.02 | -0.22 | 9.15 | 9.15 | 9.11 | 425338 |
| 1729032000 | 9.14 | 0.04 | 0.44 | 9.1 | 9.14 | 9.09 | 357686 |
| 1728945600 | 9.1 | 0 | 0.00 | 9.07 | 9.1199999 | 9.06 | 787375 |
| 1728686400 | 9.1 | -0.01 | -0.11 | 9.1199999 | 9.125 | 9.1 | 419144 |
| 1728600000 | 9.11 | 0 | 0.00 | 9.1298999 | 9.13 | 9.1 | 469260 |
| 1728513600 | 9.11 | -0.04 | -0.44 | 9.13 | 9.1397 | 9.1007 | 377599 |
| 1728427200 | 9.15 | 0.08 | 0.88 | 9.08 | 9.15 | 9.08 | 791343 |
| 1728340800 | 9.07 | 0.03 | 0.33 | 9.0399999 | 9.09 | 9.0399999 | 681504 |
| 1728081600 | 9.0399999 | 0 | 0.00 | 9.025 | 9.0399999 | 9.01 | 272490 |
| 1727995200 | 9.0399999 | 0 | 0.00 | 9.055 | 9.07 | 9.03 | 254985 |
| 1727908800 | 9.0399999 | -0.05 | -0.55 | 9.075 | 9.08 | 9.0399999 | 419991 |
| 1727822400 | 9.09 | 0.07 | 0.78 | 9.0399999 | 9.09 | 9.02 | 387192 |
| 1727735520 | 9.02 | 0.02 | 0.22 | 9 | 9.05 | 8.985 | 473854 |
| 1727476800 | 9 | 0.03 | 0.33 | 9.01 | 9.02 | 8.98 | 428309 |
| 1727390400 | 8.97 | -0.03 | -0.33 | 9.0399999 | 9.0399999 | 8.97 | 385461 |
| 1727304000 | 9 | -0.04 | -0.44 | 9.0399999 | 9.045 | 9 | 299251 |
| 1727217600 | 9.0399999 | 0 | 0.06 | 9.0399999 | 9.06 | 9.02 | 260389 |
| 1727131200 | 9.035 | -0.03 | -0.28 | 9.06 | 9.065 | 9.03 | 212277 |
| 1726872000 | 9.06 | -0.01 | -0.11 | 9.08 | 9.08 | 9.0399999 | 249310 |
| 1726785600 | 9.07 | 0.03 | 0.33 | 9.053 | 9.07 | 9.0399999 | 434517 |
| 1726699200 | 9.0399999 | -0.03 | -0.33 | 9.07 | 9.07 | 9.025 | 485704 |
| 1726612800 | 9.07 | 0 | 0.00 | 9.075 | 9.085 | 9.0399999 | 412375 |
| 1726526400 | 9.07 | 0.05 | 0.55 | 9.0341 | 9.08 | 9.0224 | 378982 |
| 1726267200 | 9.02 | -0.02 | -0.17 | 9.035 | 9.07 | 9.02 | 662622 |
| 1726180800 | 9.035 | 0.04 | 0.50 | 9 | 9.0399999 | 9 | 247023 |
| 1726094400 | 8.99 | 0.02 | 0.22 | 8.99 | 9.02 | 8.98 | 305409 |
| 1726008000 | 8.97 | -0.02 | -0.22 | 8.9949999 | 9.01 | 8.97 | 374111 |
| 1725921600 | 8.99 | 0.03 | 0.33 | 8.95 | 9.01 | 8.95 | 411154 |
| 1725662400 | 8.96 | 0.01 | 0.11 | 8.955 | 9.03 | 8.94 | 644984 |
| 1725576000 | 8.95 | 0.07 | 0.79 | 8.895 | 8.955 | 8.8798999 | 363468 |
| 1725489600 | 8.88 | 0 | 0.00 | 8.86 | 8.9 | 8.84 | 467441 |
| 1725403200 | 8.88 | 0.08 | 0.91 | 8.845 | 8.88 | 8.8402 | 317751 |
| 1725057600 | 8.8 | -0.02 | -0.23 | 8.83 | 8.85 | 8.8 | 339410 |
| 1724971200 | 8.82 | 0 | 0.00 | 8.82 | 8.83 | 8.78 | 377247 |
| 1724884800 | 8.82 | 0.02 | 0.23 | 8.82 | 8.83 | 8.8 | 239768 |
| 1724798400 | 8.8 | 0 | 0.00 | 8.82 | 8.85 | 8.78 | 320353 |
| 1724712000 | 8.8 | -0.03 | -0.34 | 8.85 | 8.86 | 8.78 | 493803 |
| 1724452800 | 8.83 | 0.02 | 0.23 | 8.83 | 8.85 | 8.8191 | 248319 |
| 1724366400 | 8.81 | -0.02 | -0.23 | 8.83 | 8.835 | 8.7899999 | 347643 |
| 1724280000 | 8.83 | 0.03 | 0.34 | 8.8 | 8.83 | 8.77 | 378552 |
| 1724193600 | 8.8 | 0.01 | 0.11 | 8.7899999 | 8.82 | 8.7899999 | 241137 |
| 1724107200 | 8.7899999 | 0.03 | 0.34 | 8.75 | 8.84 | 8.75 | 470840 |
| 1723848000 | 8.76 | 0.01 | 0.11 | 8.77 | 8.78 | 8.75 | 208892 |
| 1723761600 | 8.75 | -0.04 | -0.46 | 8.74 | 8.8 | 8.67 | 613700 |
| 1723675200 | 8.7899999 | -0.01 | -0.11 | 8.8 | 8.81 | 8.78 | 236446 |
| 1723588800 | 8.8 | 0.02 | 0.23 | 8.81 | 8.81 | 8.76 | 288871 |
| 1723502400 | 8.78 | -0.01 | -0.11 | 8.81 | 8.82 | 8.75 | 370470 |
| 1723243200 | 8.7899999 | 0.04 | 0.46 | 8.7899999 | 8.81 | 8.77 | 203521 |
| 1723156800 | 8.75 | -0.02 | -0.23 | 8.82 | 8.83 | 8.74 | 350605 |
| 1723070400 | 8.77 | 0.05 | 0.57 | 8.75 | 8.89 | 8.73 | 577226 |
| 1722984000 | 8.72 | 0.03 | 0.35 | 8.76 | 8.77 | 8.7 | 1664989 |
| 1722897600 | 8.69 | -0.22 | -2.47 | 8.9 | 8.92 | 8.67 | 1094863 |
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
