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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 8.6199999 | 0 | 0.00 | 8.59 | 8.63 | 8.55 | 13612 |
| 1732574400 | 8.6199999 | -0.01 | -0.12 | 8.68 | 8.69 | 8.6199999 | 7750 |
| 1732315200 | 8.63 | 0.03 | 0.35 | 8.6 | 8.63 | 8.6 | 9990 |
| 1732228800 | 8.6 | 0.07 | 0.82 | 8.52 | 8.61 | 8.52 | 5900 |
| 1732142400 | 8.53 | 0.03 | 0.35 | 8.5 | 8.53 | 8.5 | 8588 |
| 1732056000 | 8.5 | 0.03 | 0.35 | 8.3 | 8.5 | 8.3 | 860 |
| 1731969600 | 8.47 | 0.04 | 0.47 | 8.41 | 8.48 | 8.41 | 13103 |
| 1731710400 | 8.43 | -0.01 | -0.12 | 8.5 | 8.5 | 8.4 | 12605 |
| 1731624000 | 8.44 | 0.05 | 0.60 | 8.41 | 8.45 | 8.41 | 9500 |
| 1731537600 | 8.39 | -0.02 | -0.24 | 8.45 | 8.45 | 8.38 | 8848 |
| 1731451200 | 8.41 | -0.02 | -0.24 | 8.41 | 8.43 | 8.39 | 37495 |
| 1731364800 | 8.43 | 0.05 | 0.60 | 8.49 | 8.49 | 8.43 | 10421 |
| 1731105600 | 8.38 | 0.01 | 0.12 | 8.41 | 8.41 | 8.36 | 12699 |
| 1731019200 | 8.3699999 | 0.04 | 0.48 | 8.34 | 8.39 | 8.34 | 8824 |
| 1730932800 | 8.33 | 0.1 | 1.22 | 8.3 | 8.34 | 8.27 | 14900 |
| 1730846400 | 8.23 | 0.04 | 0.49 | 8.25 | 8.25 | 8.2 | 8043 |
| 1730760000 | 8.19 | -0.01 | -0.12 | 8.16 | 8.19 | 8.16 | 6100 |
| 1730497200 | 8.2 | 0.04 | 0.49 | 8.17 | 8.2 | 8.17 | 5756 |
| 1730410800 | 8.16 | -0.13 | -1.57 | 8.22 | 8.22 | 8.14 | 8445 |
| 1730324400 | 8.2899999 | -0.02 | -0.24 | 8.31 | 8.31 | 8.2899999 | 3701 |
| 1730238000 | 8.31 | -0.02 | -0.24 | 8.31 | 8.32 | 8.27 | 14065 |
| 1730151600 | 8.33 | 0.07 | 0.85 | 8.28 | 8.34 | 8.28 | 17019 |
| 1729892400 | 8.26 | -0.03 | -0.36 | 8.2899999 | 8.3 | 8.26 | 16100 |
| 1729806000 | 8.2899999 | 0.02 | 0.24 | 8.2899999 | 8.3 | 8.24 | 8689 |
| 1729719600 | 8.27 | -0.01 | -0.12 | 8.25 | 8.27 | 8.25 | 1553 |
| 1729633200 | 8.28 | 0.02 | 0.24 | 8.24 | 8.28 | 8.19 | 10710 |
| 1729546800 | 8.26 | -0.06 | -0.72 | 8.39 | 8.39 | 8.25 | 26909 |
| 1729287600 | 8.32 | 0.01 | 0.12 | 8.3 | 8.32 | 8.2899999 | 9500 |
| 1729201200 | 8.31 | 0.03 | 0.36 | 8.34 | 8.34 | 8.3 | 24351 |
| 1729114800 | 8.28 | 0.07 | 0.85 | 8.21 | 8.28 | 8.21 | 21000 |
| 1729028400 | 8.21 | 0.05 | 0.61 | 8.11 | 8.25 | 8.11 | 9500 |
| 1728682800 | 8.16 | 0.1 | 1.24 | 8.05 | 8.16 | 8.05 | 20099 |
| 1728596400 | 8.06 | -0.08 | -0.98 | 8.13 | 8.13 | 8.03 | 50154 |
| 1728510000 | 8.14 | 0.04 | 0.49 | 8.13 | 8.14 | 8.13 | 9300 |
| 1728423600 | 8.1 | -0.01 | -0.12 | 8.11 | 8.1199999 | 8.1 | 3421 |
| 1728337200 | 8.11 | -0.01 | -0.12 | 8.11 | 8.13 | 8.06 | 44576 |
| 1728078000 | 8.1199999 | 0.05 | 0.62 | 8.1 | 8.44 | 8.1 | 15809 |
| 1727991600 | 8.07 | -0.01 | -0.12 | 8.06 | 8.07 | 8.02 | 13777 |
| 1727905200 | 8.08 | -0.02 | -0.25 | 8.09 | 8.1199999 | 8.07 | 8306 |
| 1727818800 | 8.1 | -0.05 | -0.61 | 8.09 | 8.11 | 8.0399999 | 19761 |
| 1727732400 | 8.15 | 0.05 | 0.62 | 8.13 | 8.39 | 8.09 | 77487 |
| 1727473200 | 8.1 | -0.07 | -0.86 | 8.21 | 8.21 | 8.1 | 12239 |
| 1727386800 | 8.17 | 0.07 | 0.86 | 8.07 | 8.2 | 8.07 | 28908 |
| 1727300400 | 8.1 | 0.03 | 0.37 | 8.1199999 | 8.1199999 | 8.09 | 8800 |
| 1727214000 | 8.07 | -0.07 | -0.86 | 8.15 | 8.15 | 8.07 | 9200 |
| 1727127600 | 8.14 | -0.04 | -0.49 | 8.2 | 8.2 | 8.08 | 14483 |
| 1726868400 | 8.18 | 0.04 | 0.49 | 8.14 | 8.18 | 8.14 | 8200 |
| 1726782000 | 8.14 | 0.1 | 1.24 | 8.1 | 8.14 | 8.09 | 10932 |
| 1726695600 | 8.0399999 | -0.05 | -0.62 | 8.05 | 8.06 | 8.03 | 13285 |
| 1726609200 | 8.09 | 0.04 | 0.50 | 8.06 | 8.09 | 8.06 | 5661 |
| 1726522800 | 8.05 | 0.03 | 0.37 | 8.05 | 8.07 | 8.05 | 5095 |
| 1726263600 | 8.02 | 0.04 | 0.50 | 7.96 | 8.03 | 7.96 | 91650 |
| 1726177200 | 7.98 | 0.01 | 0.13 | 7.97 | 7.98 | 7.94 | 6605 |
| 1726090800 | 7.97 | 0.13 | 1.66 | 7.85 | 7.97 | 7.82 | 13634 |
| 1726004400 | 7.84 | -0.01 | -0.13 | 7.82 | 7.84 | 7.78 | 5600 |
| 1725918000 | 7.85 | 0.21 | 2.75 | 7.81 | 7.85 | 7.7 | 38705 |
| 1725658800 | 7.64 | -0.09 | -1.16 | 7.73 | 7.8 | 7.55 | 21110 |
| 1725572400 | 7.73 | 0.07 | 0.91 | 7.7 | 7.73 | 7.7 | 1200 |
| 1725486000 | 7.66 | 0.04 | 0.52 | 7.61 | 7.69 | 7.61 | 7797 |
| 1725399600 | 7.62 | -0.01 | -0.13 | 7.6 | 7.62 | 7.59 | 5302 |
| 1725054000 | 7.63 | 0.03 | 0.39 | 7.6 | 7.63 | 7.58 | 11260 |
| 1724967600 | 7.6 | 0.08 | 1.06 | 7.53 | 7.65 | 7.53 | 237722 |
| 1724881200 | 7.52 | 0.04 | 0.53 | 7.48 | 7.56 | 7.48 | 15400 |
| 1724794800 | 7.48 | 0 | 0.00 | 7.48 | 7.65 | 7.45 | 53755 |
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
