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 | 1.06 | 12.7557160048 | 8.31 | 9.37 | 8.05 | 6401 | 8.97232541 | CS |
| 4 | 0.85 | 9.9765258216 | 8.52 | 9.37 | 8.02 | 7016 | 8.58750819 | CS |
| 12 | 2.42 | 34.8201438849 | 6.95 | 9.44 | 6.79 | 8991 | 8.32389643 | CS |
| 26 | 4.23 | 82.2957198444 | 5.14 | 9.44 | 5.14 | 9760 | 7.23735658 | CS |
| 52 | 2.21 | 30.8659217877 | 7.16 | 9.76 | 5 | 11066 | 7.89666489 | CS |
| 156 | 5.39 | 135.427135678 | 3.98 | 9.76 | 3.03 | 16746 | 5.86767212 | CS |
| 260 | 8.55 | 1042.68292683 | 0.82 | 9.76 | 0.45 | 75202 | 1.97472631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741815600 | 9.31 | 0.28 | 3.10 | 9.13 | 9.33 | 9.13 | 9186 |
| 1741729200 | 9.03 | 0.16 | 1.80 | 8.9 | 9.07 | 8.8699999 | 5110 |
| 1741642800 | 8.8699999 | 0.12 | 1.37 | 8.76 | 8.95 | 8.76 | 4501 |
| 1741387200 | 8.75 | 0 | 0.00 | 8.06 | 8.83 | 8.05 | 6448 |
| 1741300800 | 8.75 | -0.31 | -3.42 | 8.31 | 8.85 | 8.31 | 6758 |
| 1741214400 | 9.06 | 0.66 | 7.86 | 8.4 | 9.08 | 8.4 | 13767 |
| 1741128000 | 8.4 | 0.28 | 3.45 | 8.1 | 8.5 | 8.1 | 9513 |
| 1741041600 | 8.1199999 | -0.02 | -0.25 | 8.06 | 8.2 | 8.06 | 3056 |
| 1740782400 | 8.14 | 0.01 | 0.12 | 8.08 | 8.15 | 8.08 | 2400 |
| 1740696000 | 8.13 | -0.01 | -0.12 | 8.13 | 8.13 | 8.13 | 100 |
| 1740609600 | 8.14 | 0.06 | 0.74 | 8.09 | 8.18 | 8.02 | 3305 |
| 1740523200 | 8.08 | -0.07 | -0.86 | 8.15 | 8.15 | 8.06 | 4046 |
| 1740436800 | 8.15 | -0.16 | -1.93 | 8.33 | 8.33 | 8.09 | 3819 |
| 1740177600 | 8.31 | -0.26 | -3.03 | 8.51 | 8.51 | 8.31 | 7800 |
| 1740091200 | 8.57 | 0.25 | 3.00 | 8.47 | 8.59 | 8.47 | 3002 |
| 1740004800 | 8.32 | -0.08 | -0.95 | 8.4 | 8.4 | 8.28 | 11805 |
| 1739918400 | 8.4 | -0.11 | -1.29 | 8.52 | 8.91 | 8.4 | 19093 |
| 1739572800 | 8.51 | -0.1 | -1.16 | 8.67 | 8.67 | 8.51 | 7704 |
| 1739486400 | 8.61 | 0.06 | 0.70 | 8.52 | 8.63 | 8.51 | 11900 |
| 1739400000 | 8.55 | -0.13 | -1.50 | 8.6 | 8.66 | 8.5399999 | 13006 |
| 1739313600 | 8.68 | -0.25 | -2.80 | 8.92 | 8.92 | 8.64 | 19062 |
| 1739227200 | 8.93 | 0.15 | 1.71 | 8.91 | 8.94 | 8.89 | 3707 |
| 1738968000 | 8.78 | -0.12 | -1.35 | 8.3699999 | 8.91 | 8.3699999 | 11800 |
| 1738881600 | 8.9 | -0.05 | -0.56 | 9.44 | 9.44 | 8.83 | 6203 |
| 1738795200 | 8.95 | 0.09 | 1.02 | 8.95 | 9.01 | 8.91 | 9020 |
| 1738708800 | 8.86 | -0.05 | -0.56 | 8.91 | 9 | 8.85 | 12736 |
| 1738622400 | 8.91 | 0.57 | 6.83 | 8.5 | 8.96 | 8.47 | 28898 |
| 1738363200 | 8.34 | -0.02 | -0.24 | 8.4 | 8.44 | 8.32 | 5699 |
| 1738276800 | 8.36 | 0.08 | 0.97 | 8.35 | 8.4 | 8.34 | 7745 |
| 1738190400 | 8.28 | 0.01 | 0.12 | 8.22 | 8.3 | 8.21 | 1548 |
| 1738104000 | 8.27 | 0.05 | 0.61 | 7.93 | 8.2899999 | 7.93 | 3102 |
| 1738017600 | 8.22 | 0.16 | 1.99 | 8.18 | 8.23 | 8.15 | 9067 |
| 1737758400 | 8.06 | 0.28 | 3.60 | 8.01 | 8.1 | 7.99 | 12840 |
| 1737672000 | 7.78 | -0.13 | -1.64 | 7.91 | 7.91 | 7.74 | 25305 |
| 1737585600 | 7.91 | -0.02 | -0.25 | 7.92 | 7.95 | 7.9 | 9617 |
| 1737499200 | 7.93 | -0.06 | -0.75 | 8 | 8 | 7.93 | 6533 |
| 1737412800 | 7.99 | -0.31 | -3.73 | 8.05 | 8.08 | 7.93 | 4200 |
| 1737153600 | 8.3 | 0.38 | 4.80 | 8 | 8.3699999 | 8 | 22380 |
| 1737067200 | 7.92 | -0.07 | -0.88 | 8.02 | 8.02 | 7.92 | 4418 |
| 1736980800 | 7.99 | -0.16 | -1.96 | 8.06 | 8.06 | 7.92 | 4385 |
| 1736894400 | 8.15 | 0.25 | 3.16 | 7.95 | 8.19 | 7.95 | 12862 |
| 1736808000 | 7.9 | -0.66 | -7.71 | 8.3 | 8.3 | 7.9 | 8853 |
| 1736548800 | 8.56 | 0.22 | 2.64 | 8.5 | 8.75 | 8.49 | 36301 |
| 1736462400 | 8.34 | -0.14 | -1.65 | 8.47 | 8.47 | 8.22 | 2374 |
| 1736376000 | 8.48 | 0.32 | 3.92 | 8.23 | 8.5 | 8.23 | 16454 |
| 1736289600 | 8.16 | 0.35 | 4.48 | 8 | 8.25 | 8 | 6343 |
| 1736203200 | 7.81 | -0.1 | -1.26 | 7.94 | 7.95 | 7.81 | 14880 |
| 1735944000 | 7.91 | 0 | 0.00 | 7.99 | 7.99 | 7.89 | 4506 |
| 1735857600 | 7.91 | 0.46 | 6.17 | 7.6 | 7.95 | 7.6 | 10223 |
| 1735684800 | 7.45 | 0.54 | 7.81 | 7.2 | 7.54 | 7.2 | 9900 |
| 1735598400 | 6.91 | 0.09 | 1.32 | 7 | 7 | 6.87 | 4263 |
| 1735339200 | 6.82 | -0.12 | -1.73 | 6.9 | 6.92 | 6.8 | 5708 |
| 1735069200 | 6.94 | -0.01 | -0.14 | 6.92 | 6.94 | 6.92 | 300 |
| 1734993600 | 6.95 | 0.16 | 2.36 | 6.88 | 6.97 | 6.88 | 3860 |
| 1734734400 | 6.79 | -0.17 | -2.44 | 6.88 | 6.88 | 6.79 | 4250 |
| 1734648000 | 6.96 | 0.35 | 5.30 | 6.95 | 6.97 | 6.85 | 7841 |
| 1734561600 | 6.61 | -0.16 | -2.36 | 6.77 | 6.85 | 6.61 | 16001 |
| 1734475200 | 6.77 | -0.03 | -0.44 | 6.76 | 6.77 | 6.71 | 2621 |
| 1734388800 | 6.8 | -0.33 | -4.63 | 6.99 | 6.99 | 6.5 | 30877 |
| 1734129600 | 7.13 | -0.11 | -1.52 | 7.21 | 7.21 | 7.06 | 3110 |
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
