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 | 0.18 | 2.18712029162 | 8.23 | 8.5 | 7.91 | 22387 | 8.16148665 | CS |
| 4 | 0.75 | 9.7911227154 | 7.66 | 8.5 | 7.4 | 40229 | 7.74693691 | CS |
| 12 | 0.06 | 0.718562874252 | 8.35 | 9.15 | 7.4 | 64402 | 8.04876206 | CS |
| 26 | -0.07 | -0.825471698113 | 8.48 | 9.92 | 7.4 | 55838 | 8.47390346 | CS |
| 52 | 2.51 | 42.5423728814 | 5.9 | 9.92 | 5.8 | 65155 | 7.63338 | CS |
| 156 | 4.5 | 115.089514066 | 3.91 | 9.92 | 3.1 | 62259 | 5.99304621 | CS |
| 260 | 6.42 | 322.613065327 | 1.99 | 9.92 | 0.9 | 52745 | 4.91466167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720561200 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1720474800 | 8.33 | 0.12 | 1.46 | 8.15 | 8.45 | 8.15 | 29680 |
| 1720215600 | 8.21 | 0.08 | 0.98 | 8.1 | 8.23 | 8.1 | 19788 |
| 1720129200 | 8.13 | 0.07 | 0.87 | 8.1 | 8.15 | 8.07 | 10206 |
| 1720042800 | 8.06 | 0.01 | 0.12 | 8 | 8.14 | 8 | 18641 |
| 1719956400 | 8.05 | -0.05 | -0.62 | 8.23 | 8.23 | 7.91 | 33621 |
| 1719610800 | 8.1 | 0.22 | 2.79 | 7.81 | 8.16 | 7.81 | 38172 |
| 1719524400 | 7.88 | 0.1 | 1.29 | 7.92 | 7.98 | 7.73 | 32777 |
| 1719438000 | 7.78 | 0.09 | 1.17 | 7.69 | 7.83 | 7.69 | 18109 |
| 1719351600 | 7.69 | -0.12 | -1.54 | 7.83 | 7.83 | 7.69 | 10809 |
| 1719265200 | 7.81 | 0.16 | 2.09 | 7.66 | 7.91 | 7.6 | 24269 |
| 1719006000 | 7.65 | -0.1 | -1.29 | 7.75 | 7.75 | 7.52 | 76482 |
| 1718919600 | 7.75 | 0.14 | 1.84 | 7.63 | 7.88 | 7.63 | 39889 |
| 1718833200 | 7.61 | -0.03 | -0.39 | 7.62 | 7.78 | 7.61 | 27012 |
| 1718746800 | 7.64 | 0.12 | 1.60 | 7.71 | 7.71 | 7.52 | 82048 |
| 1718660400 | 7.52 | -0.1 | -1.31 | 7.54 | 7.6 | 7.4 | 167178 |
| 1718401200 | 7.62 | -0.06 | -0.78 | 7.62 | 7.62 | 7.5 | 16071 |
| 1718314800 | 7.68 | -0.05 | -0.65 | 7.71 | 7.76 | 7.65 | 32603 |
| 1718228400 | 7.73 | 0.05 | 0.65 | 7.74 | 7.88 | 7.73 | 39872 |
| 1718142000 | 7.68 | -0.01 | -0.13 | 7.66 | 7.76 | 7.6 | 47122 |
| 1718055600 | 7.69 | -0.11 | -1.41 | 7.78 | 7.79 | 7.62 | 23688 |
| 1717796400 | 7.8 | -0.22 | -2.74 | 7.97 | 7.97 | 7.8 | 45517 |
| 1717710000 | 8.02 | 0.01 | 0.12 | 8.01 | 8.07 | 7.99 | 15173 |
| 1717623600 | 8.01 | 0.08 | 1.01 | 7.95 | 8.1199999 | 7.95 | 52725 |
| 1717537200 | 7.93 | -0.05 | -0.63 | 7.95 | 8.01 | 7.89 | 218112 |
| 1717450800 | 7.98 | 0.09 | 1.14 | 7.95 | 8.01 | 7.95 | 48018 |
| 1717191600 | 7.89 | 0.04 | 0.51 | 7.88 | 7.91 | 7.85 | 53883 |
| 1717105200 | 7.85 | -0.02 | -0.25 | 7.86 | 7.87 | 7.81 | 19447 |
| 1717018800 | 7.87 | -0.11 | -1.38 | 7.98 | 7.98 | 7.78 | 120822 |
| 1716932400 | 7.98 | 0.04 | 0.50 | 7.92 | 8.0399999 | 7.92 | 54662 |
| 1716846000 | 7.94 | 0.04 | 0.51 | 7.99 | 8.06 | 7.92 | 7240 |
| 1716586800 | 7.9 | -0.01 | -0.13 | 7.99 | 7.99 | 7.9 | 13619 |
| 1716500400 | 7.91 | 0.02 | 0.25 | 7.88 | 8 | 7.85 | 276619 |
| 1716414000 | 7.89 | 0.02 | 0.25 | 7.77 | 7.94 | 7.75 | 224400 |
| 1716327600 | 7.87 | -0.17 | -2.11 | 7.92 | 8.03 | 7.86 | 25360 |
| 1715982000 | 8.0399999 | -0.01 | -0.12 | 8.05 | 8.1 | 8.03 | 29244 |
| 1715895600 | 8.05 | 0.03 | 0.37 | 8.02 | 8.1199999 | 8 | 19358 |
| 1715809200 | 8.02 | 0.01 | 0.12 | 8.0399999 | 8.14 | 8 | 191928 |
| 1715722800 | 8.01 | 0.01 | 0.12 | 8 | 8.07 | 7.98 | 49207 |
| 1715636400 | 8 | -0.03 | -0.37 | 8.1 | 8.15 | 8 | 27188 |
| 1715377200 | 8.03 | -0.06 | -0.74 | 8.11 | 8.11 | 7.95 | 80505 |
| 1715290800 | 8.09 | -0.01 | -0.12 | 8.1 | 8.18 | 8.09 | 37036 |
| 1715204400 | 8.1 | -0.05 | -0.61 | 8.18 | 8.28 | 8.1 | 41265 |
| 1715118000 | 8.15 | 0.02 | 0.25 | 8.1199999 | 8.24 | 8.05 | 127182 |
| 1715031600 | 8.13 | 0.13 | 1.63 | 8.08 | 8.24 | 7.86 | 74199 |
| 1714772400 | 8 | -0.45 | -5.33 | 8 | 8.09 | 7.57 | 381606 |
| 1714686000 | 8.45 | 0 | 0.00 | 8.41 | 8.58 | 8.41 | 24691 |
| 1714599600 | 8.45 | -0.02 | -0.24 | 8.51 | 8.6 | 8.3 | 164471 |
| 1714513200 | 8.47 | -0.23 | -2.64 | 8.7 | 8.7 | 8.45 | 73960 |
| 1714426800 | 8.7 | 0.01 | 0.12 | 8.82 | 8.82 | 8.64 | 108150 |
| 1714167600 | 8.69 | 0 | 0.00 | 8.67 | 8.76 | 8.65 | 46895 |
| 1714081200 | 8.69 | -0.31 | -3.44 | 8.85 | 8.85 | 8.6 | 74170 |
| 1713994800 | 9 | -0.07 | -0.77 | 9.15 | 9.15 | 8.99 | 13918 |
| 1713908400 | 9.07 | 0.28 | 3.19 | 8.81 | 9.1 | 8.81 | 26622 |
| 1713822000 | 8.7899999 | 0.05 | 0.57 | 8.56 | 8.82 | 8.56 | 41246 |
| 1713562800 | 8.74 | 0.19 | 2.22 | 8.55 | 8.83 | 8.55 | 65209 |
| 1713476400 | 8.55 | 0.05 | 0.59 | 8.49 | 8.57 | 8.49 | 24982 |
| 1713390000 | 8.5 | -0.07 | -0.82 | 8.44 | 8.57 | 8.44 | 16720 |
| 1713303600 | 8.57 | 0.19 | 2.27 | 8.35 | 8.64 | 8.35 | 31927 |
| 1713217200 | 8.38 | -0.12 | -1.41 | 8.4 | 8.51 | 8.38 | 41288 |
| 1712958000 | 8.5 | -0.15 | -1.73 | 8.6 | 8.64 | 8.5 | 25973 |
| 1712871600 | 8.65 | 0.05 | 0.58 | 8.6 | 8.7 | 8.55 | 94110 |
| 1712785200 | 8.6 | -0.15 | -1.71 | 8.75 | 8.76 | 8.6 | 56364 |
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
