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 | -0.3135 | -3.66024518389 | 8.565 | 8.565 | 8.248 | 421 | 8.50202853 | CS |
| 4 | -0.7485 | -8.31666666667 | 9 | 9 | 8.248 | 488 | 8.69798509 | CS |
| 12 | -0.0515 | -0.620257738167 | 8.303 | 9.35 | 8.1 | 1609 | 8.74384494 | CS |
| 26 | 0.709 | 9.40006629102 | 7.5425 | 9.35 | 7.17 | 1356 | 8.32136647 | CS |
| 52 | 2.0967 | 34.0660947553 | 6.1548 | 9.35 | 4.62 | 3532 | 6.32721175 | CS |
| 156 | -2.0601 | -19.9784708484 | 10.3116 | 10.426 | 0.01098 | 9059 | 4.82130224 | CS |
| 260 | -2.4985 | -23.2418604651 | 10.75 | 11.34 | 0.01098 | 9515 | 5.5553411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 8.2515 | -0.03 | -0.34 | 8.248 | 8.2515 | 8.248 | 625 |
| 1722029100 | 8.28 | -0.02 | -0.24 | 8.28 | 8.28 | 8.28 | 135 |
| 1721942400 | 8.3 | -0.26 | -3.04 | 8.3 | 8.3 | 8.3 | 136 |
| 1721856540 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1721770140 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1721683740 | 8.56 | 0.01 | 0.12 | 8.565 | 8.565 | 8.56 | 991 |
| 1721424180 | 8.55 | -0.15 | -1.72 | 8.55 | 8.55 | 8.55 | 1244 |
| 1721337720 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1721251320 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1721164920 | 8.7 | -0.1 | -1.14 | 8.7 | 8.7 | 8.7 | 445 |
| 1721078940 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 435 |
| 1720819680 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1720733280 | 8.8 | -0.1 | -1.12 | 8.715 | 8.8 | 8.715 | 615 |
| 1720646400 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1720560000 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1720473600 | 8.9 | -0.04 | -0.45 | 8.9 | 8.9 | 8.9 | 222 |
| 1720214640 | 8.94 | 0.15 | 1.65 | 8.94 | 8.94 | 8.94 | 334 |
| 1720041000 | 8.795 | -0.21 | -2.28 | 8.795 | 8.795 | 8.795 | 226 |
| 1719955380 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1719868980 | 9 | 0.18 | 1.99 | 9 | 9 | 9 | 582 |
| 1719610020 | 8.8245 | 0.26 | 3.09 | 8.8245 | 8.8245 | 8.8245 | 536 |
| 1719523200 | 8.56 | -0.21 | -2.36 | 8.7449999 | 8.97 | 8.56 | 979 |
| 1719437040 | 8.7665 | 0.19 | 2.17 | 8.8 | 8.8 | 8.675 | 1369 |
| 1719350880 | 8.58 | -0.26 | -2.89 | 8.58 | 8.58 | 8.58 | 355 |
| 1719264540 | 8.835 | 0.05 | 0.51 | 8.76 | 8.835 | 8.76 | 1848 |
| 1719005220 | 8.7899999 | -0.19 | -2.12 | 8.76 | 8.7899999 | 8.76 | 861 |
| 1718918640 | 8.98 | -0.25 | -2.76 | 8.98 | 8.98 | 8.98 | 361 |
| 1718746140 | 9.2345 | 0.27 | 3.06 | 9.125 | 9.2345 | 9.125 | 990 |
| 1718659680 | 8.96 | -0.12 | -1.32 | 9.02 | 9.02 | 8.96 | 461 |
| 1718400540 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1718314140 | 9.08 | 0.01 | 0.12 | 9.08 | 9.08 | 9.08 | 144 |
| 1718227380 | 9.0695 | 0.1 | 1.17 | 9.23 | 9.23 | 9.0695 | 261 |
| 1718141280 | 8.965 | 0 | 0.00 | 8.965 | 8.965 | 8.965 | 0 |
| 1718054880 | 8.965 | -0.14 | -1.54 | 8.965 | 8.965 | 8.965 | 365 |
| 1717795800 | 9.105 | 0.04 | 0.50 | 9.105 | 9.105 | 9.105 | 501 |
| 1717709400 | 9.06 | 0 | 0.00 | 9.06 | 9.06 | 9.06 | 79 |
| 1717622460 | 9.06 | 0.07 | 0.72 | 9.15 | 9.15 | 9.06 | 455 |
| 1717536360 | 8.9949999 | -0.08 | -0.83 | 9.01 | 9.1 | 8.9949999 | 2188 |
| 1717450140 | 9.07 | 0.04 | 0.45 | 9.07 | 9.07 | 9.07 | 337 |
| 1717190940 | 9.0295 | 0.2 | 2.23 | 9.35 | 9.35 | 9.0295 | 3198 |
| 1717104420 | 8.8325 | 0 | 0.00 | 8.8325 | 8.8325 | 8.8325 | 0 |
| 1717018020 | 8.8325 | -0.13 | -1.41 | 8.8325 | 8.8325 | 8.8325 | 1618 |
| 1716931740 | 8.959 | -0.15 | -1.66 | 8.7739999 | 9.07 | 8.7739999 | 1261 |
| 1716585600 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1716499200 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1716412800 | 9.11 | -0.17 | -1.78 | 9.11 | 9.11 | 9.11 | 1307 |
| 1716326940 | 9.275 | 0.13 | 1.47 | 9.2 | 9.275 | 9.2 | 285 |
| 1716240180 | 9.1405 | 0.1 | 1.11 | 9.1405 | 9.1405 | 9.1405 | 142 |
| 1715981340 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1715894940 | 9.0399999 | 0.32 | 3.67 | 9.0399999 | 9.0399999 | 9.0399999 | 654 |
| 1715808000 | 8.72 | 0.55 | 6.73 | 8.99 | 8.99 | 8.72 | 32878 |
| 1715722140 | 8.17 | -0.08 | -0.97 | 8.17 | 8.17 | 8.17 | 173 |
| 1715635200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1715376000 | 8.25 | 0.15 | 1.85 | 8.25 | 8.25 | 8.25 | 334 |
| 1715289600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1715203200 | 8.1 | -0.09 | -1.04 | 8.1 | 8.1 | 8.1 | 295 |
| 1715117340 | 8.185 | 0 | 0.00 | 8.185 | 8.185 | 8.185 | 0 |
| 1715030940 | 8.185 | -0.06 | -0.67 | 8.303 | 8.303 | 8.185 | 4764 |
| 1714771740 | 8.24 | 0.2 | 2.49 | 8.1105 | 8.24 | 8.1105 | 2492 |
| 1714684800 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1714598400 | 8.0399999 | 0.34 | 4.42 | 7.55 | 8.0399999 | 7.55 | 912 |
| 1714512600 | 7.7 | -0.51 | -6.18 | 8.232 | 8.232 | 7.7 | 1752 |
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
