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 | 0.03 | 0.356718192628 | 8.41 | 8.55 | 8.38 | 23396 | 8.49365185 | CS |
| 4 | 0.09 | 1.07784431138 | 8.35 | 8.57 | 8.31 | 28761 | 8.44356022 | CS |
| 12 | 0.5 | 6.29722921914 | 7.94 | 8.57 | 7.89 | 29720 | 8.28789579 | CS |
| 26 | 0.26 | 3.17848410758 | 8.18 | 8.57 | 7.89 | 30978 | 8.27881304 | CS |
| 52 | 0.61 | 7.79054916986 | 7.83 | 8.57 | 6.9 | 30122 | 7.96133658 | CS |
| 156 | -5.21 | -38.1684981685 | 13.65 | 13.7163 | 6.9 | 25210 | 9.19679749 | CS |
| 260 | -3.31 | -28.170212766 | 11.75 | 14.12 | 6.01 | 24383 | 10.16704029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 8.44 | -0.05 | -0.59 | 8.49 | 8.5 | 8.43 | 23939 |
| 1720478400 | 8.49 | -0.02 | -0.24 | 8.45 | 8.51 | 8.44 | 23300 |
| 1720219200 | 8.51 | -0.02 | -0.18 | 8.52 | 8.55 | 8.51 | 13704 |
| 1720040640 | 8.525 | 0.06 | 0.77 | 8.44 | 8.525 | 8.44 | 27155 |
| 1719960000 | 8.46 | 0.04 | 0.48 | 8.41 | 8.53 | 8.38 | 29425 |
| 1719873600 | 8.42 | -0.01 | -0.12 | 8.53 | 8.53 | 8.39 | 14263 |
| 1719614400 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1719528000 | 8.43 | 0.04 | 0.54 | 8.44 | 8.45 | 8.39 | 12127 |
| 1719441600 | 8.385 | -0.01 | -0.06 | 8.39 | 8.42 | 8.38 | 15642 |
| 1719355200 | 8.39 | 0.01 | 0.12 | 8.39 | 8.4492 | 8.38 | 29992 |
| 1719268800 | 8.38 | -0.02 | -0.24 | 8.33 | 8.4293 | 8.33 | 18619 |
| 1719009600 | 8.4 | -0.02 | -0.24 | 8.33 | 8.42 | 8.31 | 16993 |
| 1718923200 | 8.42 | 0.01 | 0.12 | 8.47 | 8.5 | 8.42 | 40948 |
| 1718750400 | 8.41 | -0.07 | -0.83 | 8.57 | 8.57 | 8.4 | 27283 |
| 1718664000 | 8.48 | 0.07 | 0.83 | 8.41 | 8.5 | 8.3699999 | 123430 |
| 1718404800 | 8.41 | -0.01 | -0.12 | 8.45 | 8.45 | 8.38 | 19738 |
| 1718318400 | 8.42 | -0.02 | -0.24 | 8.45 | 8.5 | 8.35 | 19140 |
| 1718232000 | 8.44 | 0.05 | 0.66 | 8.45 | 8.5 | 8.4 | 38233 |
| 1718145600 | 8.385 | 0 | 0.06 | 8.35 | 8.42 | 8.35 | 18941 |
| 1718059200 | 8.38 | 0.02 | 0.24 | 8.36 | 8.41 | 8.34 | 14859 |
| 1717800000 | 8.36 | -0.05 | -0.59 | 8.38 | 8.41 | 8.34 | 22642 |
| 1717713600 | 8.41 | -0.05 | -0.53 | 8.45 | 8.45 | 8.41 | 24932 |
| 1717627200 | 8.455 | 0.03 | 0.30 | 8.44 | 8.48 | 8.435 | 24093 |
| 1717540800 | 8.43 | 0 | 0.00 | 8.41 | 8.49 | 8.41 | 35867 |
| 1717454400 | 8.43 | 0.05 | 0.60 | 8.38 | 8.47 | 8.34 | 47258 |
| 1717195200 | 8.38 | 0.11 | 1.33 | 8.31 | 8.38 | 8.25 | 34096 |
| 1717108800 | 8.27 | 0.07 | 0.92 | 8.24 | 8.2723 | 8.21 | 37733 |
| 1717022400 | 8.195 | -0.08 | -0.91 | 8.28 | 8.28 | 8.19 | 29426 |
| 1716936000 | 8.27 | -0.04 | -0.42 | 8.25 | 8.33 | 8.25 | 38596 |
| 1716590400 | 8.305 | 0.08 | 0.97 | 8.28 | 8.31 | 8.22 | 25867 |
| 1716504000 | 8.225 | -0.09 | -1.02 | 8.31 | 8.32 | 8.21 | 34295 |
| 1716417600 | 8.31 | -0.08 | -0.95 | 8.27 | 8.38 | 8.27 | 22860 |
| 1716331200 | 8.39 | -0 | -0.02 | 8.42 | 8.42 | 8.3699999 | 18607 |
| 1716244800 | 8.392 | 0.01 | 0.08 | 8.32 | 8.41 | 8.32 | 11653 |
| 1715985600 | 8.385 | 0.01 | 0.12 | 8.3699999 | 8.4 | 8.3699999 | 14032 |
| 1715899200 | 8.375 | 0.01 | 0.06 | 8.36 | 8.395 | 8.36 | 17699 |
| 1715812800 | 8.3699999 | 0.11 | 1.33 | 8.3 | 8.3699999 | 8.28 | 44076 |
| 1715726400 | 8.26 | -0.02 | -0.18 | 8.3 | 8.3 | 8.26 | 20967 |
| 1715640000 | 8.275 | 0.01 | 0.06 | 8.26 | 8.3097 | 8.26 | 10650 |
| 1715380800 | 8.27 | -0.02 | -0.24 | 8.31 | 8.31 | 8.26 | 33505 |
| 1715294400 | 8.2899999 | 0.01 | 0.12 | 8.28 | 8.35 | 8.28 | 26389 |
| 1715208000 | 8.28 | -0.04 | -0.48 | 8.28 | 8.33 | 8.28 | 40515 |
| 1715121600 | 8.32 | 0.02 | 0.24 | 8.32 | 8.3581 | 8.3 | 36028 |
| 1715035200 | 8.3 | 0.02 | 0.18 | 8.27 | 8.3101 | 8.2507 | 28367 |
| 1714776000 | 8.285 | 0.11 | 1.28 | 8.21 | 8.285 | 8.21 | 11831 |
| 1714689600 | 8.18 | 0.04 | 0.49 | 8.15 | 8.2 | 8.15 | 23930 |
| 1714603200 | 8.14 | 0.07 | 0.87 | 8.15 | 8.1861 | 8.05 | 60538 |
| 1714516800 | 8.07 | -0.01 | -0.12 | 8.09 | 8.1 | 8.03 | 30779 |
| 1714430400 | 8.08 | 0.04 | 0.50 | 8.15 | 8.15 | 8.07 | 19620 |
| 1714171200 | 8.0399999 | 0 | 0.05 | 8.05 | 8.08 | 8.0399999 | 12377 |
| 1714084800 | 8.0358 | -0.07 | -0.91 | 8.1 | 8.1 | 8.03 | 29893 |
| 1713998400 | 8.11 | -0.03 | -0.37 | 8.1199999 | 8.21 | 8.0828 | 60432 |
| 1713912000 | 8.14 | 0.11 | 1.37 | 8.03 | 8.15 | 8.03 | 37574 |
| 1713825600 | 8.03 | 0.01 | 0.19 | 8.02 | 8.035 | 7.99 | 13135 |
| 1713566400 | 8.015 | -0 | -0.06 | 8.05 | 8.06 | 8.01 | 37048 |
| 1713480000 | 8.0199 | -0 | -0.00 | 8 | 8.07 | 8 | 26541 |
| 1713393600 | 8.02 | 0.05 | 0.63 | 7.99 | 8.0303 | 7.99 | 31740 |
| 1713307200 | 7.97 | 0.04 | 0.50 | 7.94 | 8 | 7.89 | 84916 |
| 1713220800 | 7.93 | -0.17 | -2.10 | 8.13 | 8.13 | 7.92 | 38499 |
| 1712961600 | 8.1 | -0.06 | -0.74 | 8.16 | 8.17 | 8.1 | 46367 |
| 1712875200 | 8.16 | -0.06 | -0.73 | 8.21 | 8.22 | 8.14 | 30038 |
| 1712788800 | 8.22 | -0.1 | -1.20 | 8.31 | 8.31 | 8.2 | 43224 |
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
