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 | -0.1 | -1.18906064209 | 8.41 | 8.79 | 7.96 | 93017 | 8.61392385 | DR |
| 4 | 0.37 | 4.65994962217 | 7.94 | 9.5865 | 7.88 | 147435 | 8.4957414 | DR |
| 12 | -1.16 | -12.2492080253 | 9.47 | 10.19 | 7.38 | 189086 | 8.78305648 | DR |
| 26 | -6.55 | -44.0780619112 | 14.86 | 15.63 | 7.38 | 189918 | 10.81309545 | DR |
| 52 | -12.955 | -60.9217023278 | 21.265 | 21.67 | 7.38 | 127661 | 12.36253782 | DR |
| 156 | -17.3725 | -67.6433369026 | 25.6825 | 32.81 | 7.38 | 75604 | 17.40188407 | DR |
| 260 | -16.92 | -67.063020214 | 25.23 | 32.81 | 7.38 | 85646 | 18.92055122 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729027680 | 8.31 | -0.27 | -3.10 | 8.46 | 8.55 | 7.96 | 150163 |
| 1728941220 | 8.576 | -0.07 | -0.81 | 8.46 | 8.63 | 8.43 | 86450 |
| 1728681900 | 8.646 | 0.02 | 0.19 | 8.59 | 8.7 | 8.59 | 51681 |
| 1728595560 | 8.63 | -0.09 | -1.03 | 8.76 | 8.76 | 8.6 | 86374 |
| 1728508800 | 8.72 | 0.24 | 2.83 | 8.63 | 8.7899999 | 8.6199999 | 135214 |
| 1728422580 | 8.48 | -0.29 | -3.31 | 8.41 | 8.48 | 8.335 | 105364 |
| 1728336000 | 8.77 | 0.2 | 2.30 | 8.84 | 8.99 | 8.75 | 62194 |
| 1728077220 | 8.5725 | 0.25 | 2.97 | 8.43 | 8.58 | 8.43 | 67892 |
| 1727990760 | 8.325 | -0.45 | -5.10 | 8.36 | 8.61 | 8.27 | 102641 |
| 1727904000 | 8.772 | -0.14 | -1.55 | 8.86 | 8.86 | 8.71 | 108174 |
| 1727818140 | 8.91 | -0.44 | -4.71 | 9.09 | 9.2449999 | 8.83 | 115916 |
| 1727731380 | 9.35 | -0.11 | -1.16 | 9.42 | 9.5399999 | 9.34 | 121352 |
| 1727472000 | 9.4602 | 0.56 | 6.29 | 9.53 | 9.5864999 | 9.45 | 172072 |
| 1727386200 | 8.9 | 0.71 | 8.67 | 8.9 | 8.97 | 8.71 | 280584 |
| 1727299200 | 8.19 | -0.04 | -0.52 | 8.32 | 8.32 | 8.15 | 168000 |
| 1727212800 | 8.2325 | 0.23 | 2.91 | 8.26 | 8.27 | 8.1376 | 253297 |
| 1727126940 | 8 | -0.06 | -0.74 | 7.99 | 8.06 | 7.92 | 155313 |
| 1726867200 | 8.06 | -0.26 | -3.13 | 7.99 | 8.1364 | 7.97 | 160772 |
| 1726781220 | 8.32 | 0.2 | 2.47 | 8.31 | 8.485 | 8.215 | 234189 |
| 1726694460 | 8.1195 | 0.17 | 2.13 | 8 | 8.25 | 7.88 | 284436 |
| 1726608240 | 7.95 | 0.16 | 2.05 | 7.94 | 8.0109999 | 7.93 | 196789 |
| 1726521720 | 7.79 | -0.01 | -0.13 | 7.82 | 7.82 | 7.72 | 199277 |
| 1726262940 | 7.8 | 0.06 | 0.78 | 7.86 | 8.01 | 7.776 | 277836 |
| 1726176540 | 7.74 | 0.05 | 0.65 | 7.84 | 7.84 | 7.69 | 178974 |
| 1726090140 | 7.69 | 0.15 | 1.99 | 7.72 | 7.72 | 7.545 | 178883 |
| 1726003500 | 7.54 | -0.08 | -1.05 | 7.64 | 7.64 | 7.51 | 274581 |
| 1725917160 | 7.6198 | -0.4 | -4.99 | 7.41 | 7.9 | 7.38 | 269994 |
| 1725658020 | 8.02 | -0.35 | -4.18 | 8.2 | 8.31 | 8.02 | 187127 |
| 1725571440 | 8.3699999 | 0.06 | 0.78 | 8.55 | 8.6 | 8.3699999 | 368155 |
| 1725485040 | 8.305 | -0.32 | -3.65 | 8.42 | 8.6 | 8.27 | 257625 |
| 1725398880 | 8.6199999 | -0.28 | -3.15 | 8.82 | 8.84 | 8.6199999 | 206606 |
| 1725053340 | 8.9 | -0.2 | -2.20 | 8.97 | 9.14 | 8.88 | 248479 |
| 1724966400 | 9.1 | 0.01 | 0.11 | 9.1199999 | 9.13 | 9.02 | 172516 |
| 1724880360 | 9.09 | -0.36 | -3.81 | 9.08 | 9.15 | 9.0085 | 115232 |
| 1724794080 | 9.45 | -0.09 | -0.94 | 9.5 | 9.5 | 9.2899999 | 217323 |
| 1724707740 | 9.5399999 | -0.08 | -0.83 | 9.64 | 9.88 | 9.45 | 122133 |
| 1724448480 | 9.6199999 | 0.29 | 3.10 | 9.4 | 9.63 | 9.36 | 99168 |
| 1724362140 | 9.3306 | 0.08 | 0.87 | 9.44 | 9.52 | 9.33 | 122851 |
| 1724275380 | 9.25 | 0.08 | 0.87 | 9.23 | 9.3 | 9.1504999 | 106462 |
| 1724188800 | 9.17 | -0.16 | -1.71 | 9.11 | 9.265 | 9.06 | 163308 |
| 1724102880 | 9.33 | 0.29 | 3.21 | 9.2 | 9.44 | 9.2 | 212118 |
| 1723843740 | 9.0399999 | 0.14 | 1.57 | 8.84 | 9.11 | 8.84 | 58185 |
| 1723756860 | 8.9 | 0.14 | 1.60 | 8.93 | 9.05 | 8.85 | 247132 |
| 1723670820 | 8.76 | -0.02 | -0.23 | 8.86 | 8.86 | 8.71 | 128467 |
| 1723584360 | 8.78 | 0.04 | 0.46 | 8.72 | 8.81 | 8.6905 | 221027 |
| 1723497900 | 8.74 | -0.19 | -2.13 | 8.82 | 8.82 | 8.73 | 221394 |
| 1723238400 | 8.93 | -0.18 | -1.98 | 8.97 | 9.03 | 8.89 | 206629 |
| 1723152000 | 9.11 | 0.22 | 2.47 | 9.03 | 9.19 | 8.675 | 191046 |
| 1723065720 | 8.89 | -0.19 | -2.09 | 9.38 | 9.38 | 8.83 | 425711 |
| 1722979800 | 9.08 | -0.19 | -2.05 | 8.89 | 9.1 | 8.785 | 450156 |
| 1722893340 | 9.27 | -0.29 | -3.03 | 9.11 | 9.32 | 9.11 | 177646 |
| 1722634140 | 9.56 | -0.32 | -3.24 | 9.58 | 9.68 | 9.47 | 141441 |
| 1722547620 | 9.88 | -0.22 | -2.18 | 10.1 | 10.1 | 9.86 | 123143 |
| 1722461340 | 10.1 | 0.16 | 1.61 | 10.18 | 10.19 | 10.01 | 228390 |
| 1722374820 | 9.94 | 0.24 | 2.47 | 9.84 | 10.05 | 9.7 | 219746 |
| 1722288180 | 9.7 | -0.04 | -0.41 | 9.71 | 9.71 | 9.55 | 222795 |
| 1722029100 | 9.74 | 0.28 | 2.96 | 9.72 | 10.18 | 9.6199999 | 226362 |
| 1721942400 | 9.46 | 0.18 | 1.94 | 9.23 | 9.5793 | 9.06 | 355630 |
| 1721856480 | 9.28 | -0.14 | -1.49 | 9.38 | 9.51 | 9.2 | 167604 |
| 1721770140 | 9.42 | -0.11 | -1.15 | 9.47 | 9.48 | 9.4 | 216235 |
| 1721683740 | 9.53 | 0.32 | 3.47 | 9.61 | 9.61 | 9.45 | 156008 |
| 1721424180 | 9.21 | -0.69 | -6.97 | 9.31 | 9.65 | 9.2 | 249939 |
| 1721337960 | 9.9 | 0.19 | 1.96 | 9.88 | 10.01 | 9.72 | 432000 |
| 1721251320 | 9.71 | 0.35 | 3.74 | 9.395 | 9.91 | 9.38 | 248584 |
| 1721164920 | 9.36 | -0.52 | -5.26 | 9.53 | 9.73 | 9.3 | 470820 |
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
