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 | 0.08 | 0.914285714286 | 8.75 | 8.85 | 8.7415 | 334646 | 8.80043169 | CS |
| 4 | 0.12 | 1.37772675086 | 8.71 | 8.95 | 8.67 | 471285 | 8.7603471 | CS |
| 12 | 0.39 | 4.62085308057 | 8.44 | 8.95 | 8.43 | 418221 | 8.65704901 | CS |
| 26 | -0.01 | -0.113122171946 | 8.84 | 8.95 | 8.35 | 418480 | 8.62607488 | CS |
| 52 | 0.44 | 5.24433849821 | 8.39 | 8.95 | 7.855 | 495617 | 8.50431845 | CS |
| 156 | -2.8 | -24.0756663801 | 11.63 | 11.87 | 7.855 | 474825 | 8.98604699 | CS |
| 260 | -1.66 | -15.8245948522 | 10.49 | 11.97 | 7.855 | 408482 | 9.46220259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1722638400 | 8.91 | 0.07 | 0.79 | 8.8699999 | 8.95 | 8.85 | 449445 |
| 1722552000 | 8.84 | 0.08 | 0.91 | 8.7899999 | 8.84 | 8.785 | 246612 |
| 1722465600 | 8.76 | 0.05 | 0.57 | 8.74 | 8.7899999 | 8.72 | 514370 |
| 1722379200 | 8.71 | -0.03 | -0.34 | 8.73 | 8.76 | 8.7 | 415540 |
| 1722292800 | 8.74 | 0.01 | 0.11 | 8.73 | 8.77 | 8.72 | 413951 |
| 1722033600 | 8.73 | -0.01 | -0.11 | 8.71 | 8.76 | 8.71 | 216626 |
| 1721947200 | 8.74 | 0.07 | 0.81 | 8.71 | 8.75 | 8.675 | 303839 |
| 1721860800 | 8.67 | -0.05 | -0.57 | 8.7091999 | 8.715 | 8.66 | 269740 |
| 1721774400 | 8.72 | -0.03 | -0.35 | 8.76 | 8.77 | 8.71 | 229823 |
| 1721688000 | 8.7509 | 0.03 | 0.35 | 8.72 | 8.77 | 8.71 | 384931 |
| 1721428800 | 8.72 | -0.03 | -0.29 | 8.7 | 8.73 | 8.7 | 198342 |
| 1721342400 | 8.7449999 | 0.01 | 0.17 | 8.73 | 8.78 | 8.72 | 390823 |
| 1721256000 | 8.73 | -0.04 | -0.46 | 8.7594999 | 8.77 | 8.72 | 230970 |
| 1721169600 | 8.77 | 0.06 | 0.69 | 8.74 | 8.77 | 8.7112 | 287289 |
| 1721083200 | 8.71 | -0.04 | -0.46 | 8.73 | 8.75 | 8.68 | 416225 |
| 1720824000 | 8.75 | 0.03 | 0.34 | 8.73 | 8.78 | 8.7 | 427118 |
| 1720737600 | 8.72 | 0.08 | 0.93 | 8.67 | 8.72 | 8.6686 | 326638 |
| 1720651200 | 8.64 | 0.01 | 0.12 | 8.65 | 8.66 | 8.63 | 353424 |
| 1720564800 | 8.63 | 0 | 0.00 | 8.6199999 | 8.64 | 8.6199999 | 282737 |
| 1720478400 | 8.63 | -0.05 | -0.58 | 8.67 | 8.7 | 8.6001 | 344650 |
| 1720219200 | 8.68 | 0.05 | 0.58 | 8.67 | 8.68 | 8.655 | 264240 |
| 1720040640 | 8.63 | 0.02 | 0.23 | 8.61 | 8.6599 | 8.61 | 187811 |
| 1719960000 | 8.61 | 0.02 | 0.23 | 8.59 | 8.64 | 8.59 | 424865 |
| 1719873600 | 8.59 | -0.04 | -0.46 | 8.61 | 8.6199 | 8.57 | 341605 |
| 1719614400 | 8.63 | 0.07 | 0.82 | 8.56 | 8.63 | 8.56 | 566495 |
| 1719528000 | 8.56 | -0.02 | -0.23 | 8.58 | 8.58 | 8.5539 | 272291 |
| 1719441600 | 8.58 | 0.04 | 0.47 | 8.5399999 | 8.58 | 8.52 | 353631 |
| 1719355200 | 8.5399999 | -0.01 | -0.12 | 8.5399999 | 8.57 | 8.51 | 341849 |
| 1719268800 | 8.55 | 0.01 | 0.12 | 8.53 | 8.565 | 8.53 | 328285 |
| 1719009600 | 8.5399999 | -0.01 | -0.12 | 8.5399999 | 8.555 | 8.51 | 429298 |
| 1718923200 | 8.55 | -0.01 | -0.12 | 8.56 | 8.5699 | 8.52 | 444573 |
| 1718750400 | 8.56 | 0.01 | 0.12 | 8.55 | 8.58 | 8.55 | 420554 |
| 1718664000 | 8.55 | 0 | 0.00 | 8.51 | 8.56 | 8.51 | 414831 |
| 1718404800 | 8.55 | 0.02 | 0.23 | 8.51 | 8.55 | 8.505 | 499688 |
| 1718318400 | 8.53 | 0.04 | 0.47 | 8.51 | 8.55 | 8.51 | 628641 |
| 1718232000 | 8.49 | 0.02 | 0.24 | 8.505 | 8.52 | 8.485 | 647700 |
| 1718145600 | 8.47 | 0 | 0.00 | 8.49 | 8.51 | 8.45 | 347046 |
| 1718059200 | 8.47 | -0.03 | -0.35 | 8.49 | 8.515 | 8.465 | 405662 |
| 1717800000 | 8.5 | 0 | 0.00 | 8.465 | 8.5 | 8.44 | 509933 |
| 1717713600 | 8.5 | -0.02 | -0.23 | 8.52 | 8.5399999 | 8.48 | 555793 |
| 1717627200 | 8.52 | 0 | 0.00 | 8.57 | 8.58 | 8.5 | 530052 |
| 1717540800 | 8.52 | 0 | 0.00 | 8.5399999 | 8.57 | 8.5 | 447257 |
| 1717454400 | 8.52 | 0.05 | 0.59 | 8.51 | 8.55 | 8.49 | 378359 |
| 1717195200 | 8.47 | 0.08 | 0.95 | 8.44 | 8.49 | 8.43 | 465522 |
| 1717108800 | 8.39 | 0 | 0.00 | 8.4 | 8.4099 | 8.3699999 | 522156 |
| 1717022400 | 8.39 | -0.02 | -0.24 | 8.41 | 8.41 | 8.35 | 505499 |
| 1716936000 | 8.41 | -0.06 | -0.71 | 8.51 | 8.51 | 8.4 | 422305 |
| 1716590400 | 8.47 | -0.02 | -0.24 | 8.48 | 8.5 | 8.46 | 340876 |
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
