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 | 1.18063754427 | 8.47 | 8.68 | 8.39 | 37721 | 8.48902151 | DR |
| 4 | 0.265 | 3.19084888621 | 8.305 | 8.68 | 8.12 | 58633 | 8.3361518 | DR |
| 12 | -0.245 | -2.77935337493 | 8.815 | 9 | 8.03 | 77253 | 8.46687233 | DR |
| 26 | -0.5973 | -6.51554983474 | 9.1673 | 9.78 | 8.03 | 48205 | 8.63375476 | DR |
| 52 | 0.8475 | 10.9744253804 | 7.7225 | 9.78 | 7.68 | 37226 | 8.60452207 | DR |
| 156 | -1.08 | -11.1917098446 | 9.65 | 10.64 | 7.0301 | 45137 | 8.62285444 | DR |
| 260 | -1.62 | -15.897939156 | 10.19 | 10.815 | 7.0301 | 46036 | 8.95017903 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 8.57 | -0.1 | -1.11 | 8.608 | 8.63 | 8.56 | 19896 |
| 1739485320 | 8.666 | 0.24 | 2.80 | 8.56 | 8.68 | 8.56 | 44139 |
| 1739398920 | 8.43 | -0.02 | -0.28 | 8.4 | 8.5 | 8.39 | 61627 |
| 1739312940 | 8.454 | 0.01 | 0.12 | 8.44 | 8.46 | 8.408 | 23767 |
| 1739226000 | 8.4436 | 0.03 | 0.40 | 8.46 | 8.48 | 8.44 | 39459 |
| 1738967160 | 8.41 | 0.02 | 0.24 | 8.47 | 8.4825 | 8.41 | 19611 |
| 1738880400 | 8.39 | -0.21 | -2.39 | 8.45 | 8.4911999 | 8.39 | 30634 |
| 1738794000 | 8.595 | 0.16 | 1.84 | 8.595 | 8.66 | 8.58 | 59795 |
| 1738708080 | 8.44 | 0.11 | 1.32 | 8.465 | 8.52 | 8.44 | 72143 |
| 1738621740 | 8.33 | -0.01 | -0.10 | 8.2899999 | 8.372 | 8.2899999 | 53770 |
| 1738362000 | 8.3384 | -0.11 | -1.32 | 8.39 | 8.405 | 8.33 | 19409 |
| 1738276080 | 8.45 | 0.06 | 0.72 | 8.428 | 8.46 | 8.3699999 | 39001 |
| 1738189740 | 8.39 | 0.02 | 0.24 | 8.32 | 8.41 | 8.32 | 20371 |
| 1738103280 | 8.3699999 | 0.08 | 0.97 | 8.42 | 8.427 | 8.2899999 | 81802 |
| 1738016820 | 8.2899999 | 0.09 | 1.10 | 8.33 | 8.33 | 8.259 | 62712 |
| 1737757440 | 8.2 | -0.05 | -0.55 | 8.1565999 | 8.22 | 8.1565999 | 31137 |
| 1737671220 | 8.2449999 | 0.08 | 1.04 | 8.15 | 8.26 | 8.145 | 156005 |
| 1737584640 | 8.16 | -0.14 | -1.69 | 8.15 | 8.22 | 8.1199999 | 203847 |
| 1737498540 | 8.3 | 0.03 | 0.30 | 8.2926 | 8.36 | 8.2826 | 63579 |
| 1737152880 | 8.275 | 0.16 | 1.91 | 8.305 | 8.33 | 8.27 | 31227 |
| 1737066420 | 8.1199999 | 0.07 | 0.86 | 8.1649999 | 8.32 | 8.1199999 | 256737 |
| 1736979720 | 8.0508 | -0.03 | -0.34 | 8.24 | 8.24 | 8.03 | 38414 |
| 1736893380 | 8.078 | -0.09 | -1.09 | 8.14 | 8.23 | 8.07 | 270690 |
| 1736806800 | 8.167 | -0.02 | -0.28 | 8.11 | 8.2899999 | 8.1 | 68268 |
| 1736547720 | 8.19 | -0.23 | -2.73 | 8.175 | 8.19 | 8.1 | 67771 |
| 1736375340 | 8.42 | 0.05 | 0.60 | 8.34 | 8.46 | 8.3 | 107030 |
| 1736288940 | 8.3699999 | 0.07 | 0.84 | 8.06 | 8.78 | 8.06 | 371544 |
| 1736202360 | 8.3 | -0.2 | -2.35 | 8.38 | 8.58 | 8.28 | 89935 |
| 1735942980 | 8.5 | -0.07 | -0.82 | 8.66 | 8.69 | 8.45 | 38081 |
| 1735856700 | 8.57 | 0.08 | 0.94 | 8.5399999 | 8.7899999 | 8.48 | 28094 |
| 1735683960 | 8.49 | -0.01 | -0.12 | 8.555 | 8.64 | 8.3699999 | 47452 |
| 1735597740 | 8.5 | -0.02 | -0.23 | 8.45 | 8.51 | 8.45 | 88275 |
| 1735338000 | 8.52 | -0.09 | -1.05 | 8.47 | 8.53 | 8.465 | 25168 |
| 1735252020 | 8.61 | 0.18 | 2.14 | 8.53 | 8.61 | 8.46 | 105654 |
| 1735078200 | 8.43 | -0.09 | -1.06 | 8.48 | 8.76 | 8.2 | 19944 |
| 1734992400 | 8.52 | 0.01 | 0.12 | 8.478 | 8.53 | 8.46 | 147390 |
| 1734733200 | 8.51 | 0.06 | 0.77 | 8.45 | 8.55 | 8.45 | 92627 |
| 1734646800 | 8.445 | -0.07 | -0.76 | 8.42 | 8.48 | 8.41 | 129217 |
| 1734560940 | 8.51 | -0.14 | -1.62 | 8.65 | 8.74 | 8.43 | 82195 |
| 1734474360 | 8.65 | 0.04 | 0.46 | 8.63 | 8.688 | 8.63 | 55685 |
| 1734388140 | 8.61 | -0.03 | -0.29 | 8.6 | 8.64 | 8.58 | 50089 |
| 1734128940 | 8.635 | -0.07 | -0.75 | 8.666 | 8.82 | 8.52 | 16706 |
| 1734042480 | 8.7 | -0.11 | -1.25 | 8.78 | 8.78 | 8.6 | 59880 |
| 1733955900 | 8.81 | -0.05 | -0.56 | 8.82 | 8.84 | 8.78 | 42715 |
| 1733869200 | 8.86 | -0.03 | -0.34 | 8.8699999 | 8.92 | 8.85 | 85413 |
| 1733782800 | 8.89 | -0.03 | -0.34 | 8.91 | 8.93 | 8.86 | 43743 |
| 1733523600 | 8.92 | -0.07 | -0.78 | 8.95 | 8.96 | 8.85 | 41801 |
| 1733437500 | 8.99 | 0.14 | 1.58 | 8.95 | 9 | 8.8699999 | 144813 |
| 1733350980 | 8.85 | -0.07 | -0.73 | 8.86 | 8.89 | 8.85 | 108484 |
| 1733264700 | 8.9149999 | 0.05 | 0.62 | 8.91 | 8.96 | 8.89 | 84949 |
| 1733178180 | 8.86 | -0.07 | -0.73 | 8.8699999 | 8.8699999 | 8.81 | 71837 |
| 1732918200 | 8.925 | -0.05 | -0.50 | 8.8379999 | 8.925 | 8.8379999 | 9419 |
| 1732746540 | 8.97 | 0.06 | 0.67 | 8.925 | 8.97 | 8.88 | 20927 |
| 1732660140 | 8.91 | -0 | -0.02 | 8.85 | 8.91 | 8.85 | 74938 |
| 1732573560 | 8.912 | 0.09 | 1.04 | 8.95 | 8.96 | 8.877 | 115482 |
| 1732314000 | 8.82 | 0.08 | 0.92 | 8.815 | 8.83 | 8.7842 | 33500 |
| 1732227900 | 8.74 | -0.09 | -1.07 | 8.71 | 8.74 | 8.66 | 64598 |
| 1732141740 | 8.8346 | -0.02 | -0.17 | 8.8 | 8.84 | 8.76 | 35525 |
| 1732054800 | 8.85 | 0.08 | 0.91 | 8.77 | 8.86 | 8.77 | 95037 |
| 1731968640 | 8.77 | -0.05 | -0.57 | 8.695 | 8.78 | 8.69 | 100834 |
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
