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 | -0.24 | -2.89505428227 | 8.29 | 8.35 | 7.55 | 30321 | 8.2067106 | CS |
| 4 | 0.55 | 7.33333333333 | 7.5 | 8.445 | 7.5 | 24497 | 8.1245064 | CS |
| 12 | -0.45 | -5.29411764706 | 8.5 | 10.4599 | 7.48 | 28832 | 8.6463906 | CS |
| 26 | -3.0441 | -27.4389089696 | 11.0941 | 11.58 | 7.48 | 22313 | 9.16584262 | CS |
| 52 | 2.24 | 38.5542168675 | 5.81 | 12.75 | 3.99 | 21890 | 8.46067297 | CS |
| 156 | -1.4 | -14.8148148148 | 9.45 | 12.75 | 1.99425 | 48095 | 6.10600065 | CS |
| 260 | -1.2503 | -13.4436523553 | 9.3003 | 18 | 1.99425 | 66319 | 7.25121182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724707740 | 8.05 | -0.1 | -1.23 | 7.55 | 8.22 | 7.55 | 25295 |
| 1724448480 | 8.15 | -0.03 | -0.37 | 8.07 | 8.194 | 8.07 | 11527 |
| 1724362140 | 8.18 | -0.07 | -0.85 | 8.3 | 8.3 | 8.07 | 15851 |
| 1724275380 | 8.25 | -0.02 | -0.19 | 8.295 | 8.32 | 8.25 | 50008 |
| 1724188800 | 8.2655 | 0.01 | 0.13 | 8.2899999 | 8.35 | 8.22 | 48925 |
| 1724102880 | 8.255 | 0.07 | 0.86 | 8.2 | 8.26 | 8.154 | 30078 |
| 1723843740 | 8.185 | 0.11 | 1.36 | 8.0829 | 8.22 | 8.0829 | 16611 |
| 1723756860 | 8.075 | 0.07 | 0.94 | 8.11 | 8.24 | 8.03 | 42073 |
| 1723670820 | 8 | -0.03 | -0.37 | 8 | 8.08 | 7.89 | 23342 |
| 1723584360 | 8.03 | -0.01 | -0.12 | 8.06 | 8.11 | 7.9 | 17687 |
| 1723497900 | 8.0399999 | -0.07 | -0.86 | 8.155 | 8.18 | 7.983 | 21048 |
| 1723238400 | 8.11 | -0.07 | -0.86 | 8.1824999 | 8.445 | 8.05 | 11658 |
| 1723152000 | 8.18 | 0 | 0.02 | 8.2025 | 8.32 | 8.16 | 18712 |
| 1723065720 | 8.1785 | 0.1 | 1.22 | 8.16 | 8.2 | 8.145 | 16563 |
| 1722979800 | 8.08 | 0.14 | 1.76 | 7.95 | 8.2 | 7.95 | 30764 |
| 1722893340 | 7.94 | -0.09 | -1.12 | 7.8 | 8 | 7.52 | 39718 |
| 1722634140 | 8.03 | -0.08 | -0.99 | 8.05 | 8.1 | 7.95 | 24601 |
| 1722547620 | 8.11 | -0.05 | -0.61 | 8.1 | 8.16 | 8 | 7921 |
| 1722461340 | 8.16 | 0.07 | 0.87 | 7.72 | 8.16 | 7.72 | 24517 |
| 1722374820 | 8.09 | 0.05 | 0.62 | 7.5 | 8.365 | 7.5 | 13031 |
| 1722288180 | 8.0399999 | -0.05 | -0.62 | 8.0845 | 8.0845 | 7.8 | 26815 |
| 1722029100 | 8.09 | 0.09 | 1.13 | 8.14 | 8.14 | 7.48 | 95352 |
| 1721942400 | 8 | -0.08 | -0.99 | 8.08 | 8.145 | 7.99 | 26079 |
| 1721856480 | 8.08 | -0.13 | -1.58 | 8.265 | 8.265 | 7.95 | 16169 |
| 1721770140 | 8.21 | -0.11 | -1.32 | 8.4107 | 8.5 | 8.2 | 9598 |
| 1721683740 | 8.32 | 0.12 | 1.46 | 8.5061 | 8.65 | 8.3 | 22940 |
| 1721424180 | 8.2 | -0.13 | -1.56 | 8.33 | 8.33 | 8.2 | 15423 |
| 1721337960 | 8.33 | -0.11 | -1.25 | 8.89 | 8.89 | 8.3111 | 26791 |
| 1721251320 | 8.4355 | -0.17 | -2.03 | 8.5853 | 8.7573 | 8.4 | 40298 |
| 1721164920 | 8.61 | -0.18 | -1.99 | 8.708 | 8.765 | 8.58 | 50900 |
| 1721078940 | 8.785 | 0.01 | 0.06 | 9.02 | 9.02 | 8.7698 | 7182 |
| 1720819200 | 8.78 | -0.04 | -0.40 | 8.82 | 8.85 | 7.966 | 59322 |
| 1720733280 | 8.815 | 0.04 | 0.40 | 8.7885 | 8.93 | 8.72 | 20349 |
| 1720646880 | 8.78 | -0.06 | -0.63 | 8.97 | 9.07 | 8.76 | 17452 |
| 1720560540 | 8.8358 | -0.13 | -1.50 | 9.2 | 9.235 | 8.835 | 13678 |
| 1720473600 | 8.97 | 0.01 | 0.11 | 9.08 | 9.22 | 8.9 | 35831 |
| 1720214640 | 8.96 | -0.69 | -7.15 | 9.58 | 9.65 | 8.45 | 104202 |
| 1720041000 | 9.65 | -0.43 | -4.27 | 10.26 | 10.26 | 9.59 | 66387 |
| 1719955740 | 10.08 | -0.13 | -1.27 | 10.25 | 10.4599 | 10.01 | 48072 |
| 1719868980 | 10.21 | 0.21 | 2.10 | 10 | 10.45 | 10 | 49449 |
| 1719610020 | 10 | 0.57 | 6.04 | 9.48 | 10.035 | 9.44 | 64387 |
| 1719523200 | 9.43 | 0.42 | 4.66 | 9.22 | 9.47 | 9.17 | 34157 |
| 1719437040 | 9.01 | 0.13 | 1.46 | 8.94 | 9.11 | 8.88 | 17879 |
| 1719350880 | 8.88 | 0.09 | 1.02 | 8.96 | 8.98 | 8.7 | 57846 |
| 1719264540 | 8.7899999 | 0.16 | 1.85 | 8.8 | 8.8 | 8.7 | 42415 |
| 1719005220 | 8.63 | -0.02 | -0.23 | 8.7 | 8.735 | 8.59 | 23813 |
| 1718918640 | 8.65 | -0.05 | -0.57 | 8.75 | 8.76 | 8.647 | 13785 |
| 1718746140 | 8.7 | 0.3 | 3.55 | 8.5 | 8.96 | 8.5 | 35423 |
| 1718659680 | 8.4018 | -0.1 | -1.16 | 8.49 | 8.5109999 | 8.359 | 10205 |
| 1718400300 | 8.5 | 0 | 0.00 | 8.8 | 8.8 | 8.49 | 8395 |
| 1718314140 | 8.5 | -0.02 | -0.23 | 8.82 | 8.82 | 8.436 | 11620 |
| 1718227380 | 8.5195 | -0.04 | -0.47 | 8.57 | 8.6341 | 8.47 | 15136 |
| 1718141340 | 8.56 | 0.1 | 1.18 | 8.65 | 8.65 | 8.4 | 6980 |
| 1718054880 | 8.46 | 0.11 | 1.32 | 8.5295 | 8.53 | 8.35 | 15941 |
| 1717795800 | 8.35 | -0.15 | -1.76 | 8.5 | 8.55 | 8.35 | 6299 |
| 1717709400 | 8.5 | 0.1 | 1.19 | 8.45 | 8.5 | 8.385 | 16224 |
| 1717622460 | 8.4 | 0.02 | 0.22 | 8.96 | 8.96 | 8.3 | 37717 |
| 1717536360 | 8.3813 | -0.08 | -0.93 | 8.5 | 8.55 | 8.38 | 11832 |
| 1717450140 | 8.46 | -0.24 | -2.76 | 8.6636 | 8.69 | 8.15 | 60106 |
| 1717190940 | 8.7 | -0.24 | -2.68 | 9.1 | 9.13 | 8.55 | 25838 |
| 1717104540 | 8.94 | -0.42 | -4.49 | 9.32 | 9.38 | 8.94 | 22217 |
| 1717018020 | 9.36 | -0.1 | -1.06 | 9.43 | 9.43 | 9.34 | 4396 |
| 1716931740 | 9.46 | -0.03 | -0.33 | 9.55 | 9.55 | 9.435 | 17738 |
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
