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 | -0.06 | -0.723763570567 | 8.29 | 8.38 | 8.19 | 34274 | 8.2729789 | CS |
| 4 | -0.21 | -2.48815165877 | 8.44 | 8.53 | 8.19 | 32023 | 8.36297063 | CS |
| 12 | 0.16 | 1.98265179678 | 8.07 | 8.61 | 8.07 | 42560 | 8.35134793 | CS |
| 26 | 0.21 | 2.61845386534 | 8.02 | 8.61 | 7.92 | 35997 | 8.21815336 | CS |
| 52 | 0.23 | 2.875 | 8 | 8.61 | 7.82 | 40566 | 8.12001718 | CS |
| 156 | -5.73 | -41.0458452722 | 13.96 | 14.78 | 7.56 | 49331 | 9.28407704 | CS |
| 260 | -3.5 | -29.8380221654 | 11.73 | 14.78 | 7.56 | 53690 | 10.62798085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 8.27 | -0.01 | -0.12 | 8.27 | 8.32 | 8.23 | 16290 |
| 1730414400 | 8.28 | 0 | 0.00 | 8.3128 | 8.38 | 8.24 | 62233 |
| 1730328000 | 8.28 | 0.01 | 0.12 | 8.2899999 | 8.32 | 8.275 | 16475 |
| 1730241600 | 8.27 | 0.01 | 0.12 | 8.2011 | 8.2899999 | 8.2011 | 48716 |
| 1730155200 | 8.26 | -0.02 | -0.24 | 8.2899999 | 8.3 | 8.25 | 27658 |
| 1729896000 | 8.28 | 0 | 0.00 | 8.32 | 8.32 | 8.265 | 31431 |
| 1729809600 | 8.28 | -0.06 | -0.72 | 8.2899999 | 8.31 | 8.27 | 22461 |
| 1729723200 | 8.34 | -0.02 | -0.24 | 8.33 | 8.36 | 8.3001 | 16868 |
| 1729636800 | 8.36 | -0.03 | -0.36 | 8.39 | 8.39 | 8.34 | 27322 |
| 1729550400 | 8.39 | -0.06 | -0.71 | 8.45 | 8.45 | 8.35 | 60688 |
| 1729291200 | 8.45 | 0.04 | 0.48 | 8.43 | 8.4547 | 8.39 | 38108 |
| 1729204800 | 8.41 | -0.03 | -0.36 | 8.47 | 8.47 | 8.3806 | 30927 |
| 1729118400 | 8.44 | -0.01 | -0.12 | 8.46 | 8.4999 | 8.4201 | 28156 |
| 1729032000 | 8.45 | 0.03 | 0.36 | 8.44 | 8.53 | 8.4168 | 40178 |
| 1728945600 | 8.4199 | -0.02 | -0.24 | 8.47 | 8.47 | 8.38 | 19991 |
| 1728686400 | 8.44 | 0.05 | 0.60 | 8.43 | 8.45 | 8.41 | 22041 |
| 1728600000 | 8.39 | -0.01 | -0.12 | 8.44 | 8.45 | 8.36 | 28981 |
| 1728513600 | 8.4 | 0.01 | 0.12 | 8.42 | 8.45 | 8.3699999 | 27322 |
| 1728427200 | 8.39 | -0.05 | -0.59 | 8.39 | 8.41 | 8.36 | 41856 |
| 1728340800 | 8.44 | -0.02 | -0.24 | 8.44 | 8.4799 | 8.4 | 32754 |
| 1728081600 | 8.46 | -0.05 | -0.59 | 8.52 | 8.53 | 8.4213 | 50503 |
| 1727995200 | 8.51 | -0.01 | -0.12 | 8.53 | 8.53 | 8.5 | 7478 |
| 1727908800 | 8.52 | -0.02 | -0.28 | 8.5195 | 8.53 | 8.5001 | 16032 |
| 1727822400 | 8.544 | -0.01 | -0.07 | 8.53 | 8.61 | 8.51 | 31493 |
| 1727735520 | 8.55 | 0.02 | 0.23 | 8.5 | 8.57 | 8.464 | 50267 |
| 1727476800 | 8.53 | 0.08 | 0.95 | 8.5 | 8.59 | 8.5 | 41093 |
| 1727390400 | 8.45 | -0.04 | -0.41 | 8.49 | 8.5399999 | 8.45 | 82914 |
| 1727304000 | 8.485 | -0.06 | -0.64 | 8.51 | 8.56 | 8.485 | 84280 |
| 1727217600 | 8.5399999 | 0.08 | 0.95 | 8.45 | 8.565 | 8.4301 | 35535 |
| 1727131200 | 8.46 | -0.08 | -0.94 | 8.45 | 8.48 | 8.43 | 20366 |
| 1726872000 | 8.5399999 | 0.05 | 0.59 | 8.5 | 8.5399999 | 8.4601 | 13852 |
| 1726785600 | 8.49 | 0.08 | 0.95 | 8.42 | 8.5 | 8.42 | 54093 |
| 1726699200 | 8.41 | 0.04 | 0.42 | 8.3791 | 8.43 | 8.3791 | 23182 |
| 1726612800 | 8.375 | -0.01 | -0.06 | 8.3621 | 8.42 | 8.36 | 27047 |
| 1726526400 | 8.38 | 0.05 | 0.60 | 8.38 | 8.39 | 8.3264 | 532538 |
| 1726267200 | 8.33 | 0.05 | 0.60 | 8.315 | 8.361 | 8.3 | 57503 |
| 1726180800 | 8.28 | 0 | 0.00 | 8.2571999 | 8.3 | 8.25 | 17411 |
| 1726094400 | 8.28 | 0.01 | 0.13 | 8.23 | 8.28 | 8.2 | 20238 |
| 1726008000 | 8.269 | 0.03 | 0.35 | 8.18 | 8.27 | 8.18 | 36344 |
| 1725921600 | 8.24 | 0 | 0.00 | 8.25 | 8.265 | 8.23 | 86511 |
| 1725662400 | 8.24 | 0.04 | 0.43 | 8.22 | 8.25 | 8.2 | 76767 |
| 1725576000 | 8.205 | -0.03 | -0.30 | 8.18 | 8.2582 | 8.18 | 59122 |
| 1725489600 | 8.23 | 0 | 0.00 | 8.21 | 8.269 | 8.15 | 39383 |
| 1725403200 | 8.23 | 0.02 | 0.24 | 8.14 | 8.25 | 8.1 | 20484 |
| 1725057600 | 8.21 | -0.05 | -0.61 | 8.22 | 8.2597 | 8.18 | 17005 |
| 1724971200 | 8.26 | 0.05 | 0.61 | 8.17 | 8.26 | 8.15 | 16680 |
| 1724884800 | 8.21 | -0.01 | -0.12 | 8.22 | 8.24 | 8.1 | 19655 |
| 1724798400 | 8.22 | -0.05 | -0.60 | 8.27 | 8.2998999 | 8.21 | 18327 |
| 1724712000 | 8.27 | -0.02 | -0.24 | 8.3 | 8.3 | 8.25 | 20834 |
| 1724452800 | 8.2899999 | 0.03 | 0.36 | 8.2 | 8.295 | 8.13 | 36786 |
| 1724366400 | 8.26 | 0.04 | 0.49 | 8.2 | 8.27 | 8.2 | 38357 |
| 1724280000 | 8.22 | 0.02 | 0.24 | 8.17 | 8.26 | 8.13 | 62160 |
| 1724193600 | 8.2 | 0.04 | 0.55 | 8.17 | 8.24 | 8.15 | 46996 |
| 1724107200 | 8.155 | 0 | 0.06 | 8.17 | 8.18 | 8.13 | 15974 |
| 1723848000 | 8.15 | 0.03 | 0.37 | 8.1496 | 8.15 | 8.13 | 7677 |
| 1723761600 | 8.1199999 | -0.03 | -0.37 | 8.11 | 8.13 | 8.07 | 8271 |
| 1723675200 | 8.15 | 0.01 | 0.12 | 8.1199999 | 8.15 | 8.0795 | 30983 |
| 1723588800 | 8.14 | 0.04 | 0.43 | 8.1157 | 8.15 | 8.101 | 33864 |
| 1723502400 | 8.105 | 0.04 | 0.43 | 8.07 | 8.11 | 8.07 | 12608 |
| 1723243200 | 8.07 | 0.06 | 0.75 | 8.0399999 | 8.07 | 8 | 16134 |
| 1723156800 | 8.01 | -0.03 | -0.37 | 8.02 | 8.0393 | 7.984 | 23667 |
| 1723070400 | 8.0399999 | -0.01 | -0.06 | 8.0399999 | 8.09 | 8.02 | 59078 |
| 1722984000 | 8.045 | -0.05 | -0.57 | 8.07 | 8.1 | 8.02 | 48465 |
| 1722897600 | 8.091 | -0.02 | -0.29 | 8.1001 | 8.13 | 8.07 | 52870 |
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
