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 | -0.19 | -2.31425091352 | 8.21 | 8.22 | 7.99 | 43918 | 8.11244393 | CS |
| 4 | -0.08 | -0.987654320988 | 8.1 | 8.23 | 7.99 | 35634 | 8.12573256 | CS |
| 12 | -0.19 | -2.31425091352 | 8.21 | 8.29 | 7.94 | 43804 | 8.1307178 | CS |
| 26 | 0.21 | 2.68886043534 | 7.81 | 8.29 | 7.77 | 40475 | 8.07973633 | CS |
| 52 | 0.34 | 4.42708333333 | 7.68 | 8.29 | 7.602 | 44564 | 7.91995798 | CS |
| 156 | -1.52 | -15.9329140461 | 9.54 | 9.72 | 6.96 | 34524 | 7.85405122 | CS |
| 260 | -1.17 | -12.7312295974 | 9.19 | 9.99 | 6.96 | 31766 | 8.27265226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 8.02 | -0.07 | -0.87 | 8.115 | 8.14 | 7.99 | 67950 |
| 1734046800 | 8.09 | -0.05 | -0.61 | 8.13 | 8.15 | 8.08 | 23827 |
| 1733960400 | 8.14 | -0.04 | -0.43 | 8.22 | 8.22 | 8.1199999 | 55060 |
| 1733874000 | 8.175 | -0.02 | -0.18 | 8.19 | 8.2 | 8.17 | 22884 |
| 1733787600 | 8.19 | 0.01 | 0.12 | 8.21 | 8.21 | 8.172 | 49868 |
| 1733528400 | 8.18 | 0.01 | 0.12 | 8.215 | 8.23 | 8.155 | 54898 |
| 1733442000 | 8.17 | -0.01 | -0.12 | 8.19 | 8.2 | 8.15 | 28216 |
| 1733355600 | 8.18 | -0.01 | -0.12 | 8.18 | 8.21 | 8.16 | 33867 |
| 1733269200 | 8.19 | -0.02 | -0.24 | 8.22 | 8.23 | 8.14 | 75905 |
| 1733182800 | 8.21 | 0.05 | 0.61 | 8.22 | 8.22 | 8.17 | 30344 |
| 1732917840 | 8.16 | 0.04 | 0.49 | 8.2 | 8.22 | 8.16 | 35999 |
| 1732750800 | 8.1199999 | -0.01 | -0.12 | 8.09 | 8.18 | 8.09 | 13532 |
| 1732664400 | 8.13 | 0.07 | 0.87 | 8.0588 | 8.13 | 8.0588 | 24865 |
| 1732578000 | 8.06 | 0.04 | 0.50 | 8.06 | 8.1 | 8.03 | 39294 |
| 1732318800 | 8.02 | 0 | 0.00 | 8.0454 | 8.07 | 8.01 | 34221 |
| 1732232400 | 8.02 | -0.05 | -0.62 | 8.0162 | 8.09 | 8.0162 | 29074 |
| 1732146000 | 8.07 | -0.02 | -0.25 | 8.06 | 8.09 | 8.05 | 21345 |
| 1732059600 | 8.09 | 0.01 | 0.12 | 8.085 | 8.0999 | 8.06 | 26118 |
| 1731973200 | 8.08 | -0.01 | -0.12 | 8.1 | 8.11 | 8.06 | 9781 |
| 1731714000 | 8.09 | -0.01 | -0.12 | 8.1068 | 8.1068 | 8.07 | 21865 |
| 1731627600 | 8.1 | 0.04 | 0.56 | 8.0878 | 8.1 | 8.06 | 28356 |
| 1731541200 | 8.055 | 0.04 | 0.44 | 8.0399999 | 8.07 | 8.0399999 | 14776 |
| 1731454800 | 8.02 | -0.08 | -0.99 | 8.11 | 8.11 | 8.01 | 20384 |
| 1731368400 | 8.1 | 0 | 0.00 | 8.11 | 8.13 | 8.1 | 21662 |
| 1731109200 | 8.1 | -0.02 | -0.25 | 8.1 | 8.13 | 8.0548 | 86392 |
| 1731022800 | 8.1199999 | 0.12 | 1.50 | 8.03 | 8.1199999 | 8.03 | 59114 |
| 1730936400 | 8 | -0.04 | -0.50 | 8.015 | 8.07 | 8 | 125251 |
| 1730850000 | 8.0399999 | 0.04 | 0.50 | 8.01 | 8.06 | 8.01 | 44514 |
| 1730763600 | 8 | -0.01 | -0.12 | 8.05 | 8.05 | 7.98 | 37676 |
| 1730500800 | 8.01 | -0.02 | -0.25 | 8.06 | 8.0699 | 8 | 54752 |
| 1730414400 | 8.03 | 0.04 | 0.50 | 7.985 | 8.0399999 | 7.985 | 23847 |
| 1730328000 | 7.99 | 0.04 | 0.50 | 7.98 | 7.997 | 7.97 | 20140 |
| 1730241600 | 7.95 | -0.07 | -0.87 | 8.01 | 8.01 | 7.94 | 52930 |
| 1730155200 | 8.02 | 0 | 0.00 | 8.0655 | 8.0691 | 8.01 | 32739 |
| 1729896000 | 8.02 | -0.04 | -0.50 | 8.07 | 8.11 | 8.01 | 31478 |
| 1729809600 | 8.06 | -0.07 | -0.86 | 8.09 | 8.09 | 8.05 | 28661 |
| 1729723200 | 8.13 | -0.11 | -1.33 | 8.24 | 8.24 | 8.11 | 91626 |
| 1729636800 | 8.24 | -0.01 | -0.12 | 8.2407 | 8.26 | 8.211 | 64555 |
| 1729550400 | 8.25 | 0.01 | 0.12 | 8.24 | 8.27 | 8.2245 | 40956 |
| 1729291200 | 8.24 | 0.02 | 0.24 | 8.26 | 8.26 | 8.22 | 15341 |
| 1729204800 | 8.22 | 0.01 | 0.17 | 8.22 | 8.22 | 8.2 | 26199 |
| 1729118400 | 8.2059 | 0.03 | 0.32 | 8.22 | 8.22 | 8.189 | 26785 |
| 1729032000 | 8.18 | 0 | 0.00 | 8.26 | 8.26 | 8.175 | 21415 |
| 1728945600 | 8.18 | -0.06 | -0.67 | 8.23 | 8.23 | 8.18 | 28388 |
| 1728686400 | 8.235 | 0.01 | 0.12 | 8.23 | 8.24 | 8.22 | 75437 |
| 1728600000 | 8.225 | 0.07 | 0.92 | 8.195 | 8.23 | 8.19 | 132102 |
| 1728513600 | 8.15 | -0.04 | -0.49 | 8.21 | 8.23 | 8.15 | 45281 |
| 1728427200 | 8.19 | 0.01 | 0.18 | 8.18 | 8.19 | 8.168165 | 59286 |
| 1728340800 | 8.175 | 0.03 | 0.31 | 8.19 | 8.2 | 8.16 | 82817 |
| 1728081600 | 8.15 | -0.02 | -0.24 | 8.16 | 8.17 | 8.15 | 180798 |
| 1727995200 | 8.1699 | -0.03 | -0.35 | 8.22 | 8.22 | 8.1699 | 24833 |
| 1727908800 | 8.1987 | -0.02 | -0.26 | 8.2172 | 8.2199 | 8.18 | 37223 |
| 1727822400 | 8.22 | 0.02 | 0.24 | 8.2899999 | 8.2899999 | 8.21 | 43875 |
| 1727735520 | 8.2 | 0.03 | 0.37 | 8.2015 | 8.22 | 8.14 | 59106 |
| 1727476800 | 8.17 | 0.03 | 0.31 | 8.14 | 8.19 | 8.14 | 19410 |
| 1727390400 | 8.145 | -0.03 | -0.37 | 8.18 | 8.19 | 8.135 | 51357 |
| 1727304000 | 8.175 | 0.01 | 0.06 | 8.18 | 8.22 | 8.17 | 25761 |
| 1727217600 | 8.17 | 0 | 0.00 | 8.17 | 8.19 | 8.17 | 14250 |
| 1727131200 | 8.17 | -0.05 | -0.61 | 8.21 | 8.24 | 8.16 | 36026 |
| 1726872000 | 8.22 | -0.02 | -0.24 | 8.2899999 | 8.2899999 | 8.21 | 47230 |
| 1726785600 | 8.24 | 0.02 | 0.18 | 8.24 | 8.24 | 8.22 | 27583 |
| 1726699200 | 8.225 | -0.01 | -0.06 | 8.26 | 8.26 | 8.21 | 46840 |
| 1726612800 | 8.23 | 0 | 0.00 | 8.23 | 8.27 | 8.23 | 28431 |
| 1726526400 | 8.23 | -0.02 | -0.24 | 8.22 | 8.24 | 8.2 | 65765 |
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
