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 | -0.14 | -1.67464114833 | 8.36 | 8.46 | 8.09 | 3300 | 8.20169697 | PR |
| 4 | 0.2 | 2.49376558603 | 8.02 | 8.57 | 7.52 | 6400 | 8.11735156 | PR |
| 12 | -0.43 | -4.9710982659 | 8.65 | 9.19 | 7.52 | 11081 | 8.45407811 | PR |
| 26 | -0.99 | -10.7491856678 | 9.21 | 9.99 | 7.52 | 9278 | 8.75793499 | PR |
| 52 | -0.45 | -5.19031141869 | 8.67 | 10.29 | 7.52 | 8889 | 8.80313132 | PR |
| 156 | 1.2 | 17.094017094 | 7.02 | 10.29 | 4.2 | 12399 | 6.35368939 | PR |
| 260 | 3.495 | 73.9682539683 | 4.725 | 10.29 | 2.2875 | 11411 | 6.24000131 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 8.17 | -0.02 | -0.24 | 8.19 | 8.3 | 8.09 | 6800 |
| 1721338200 | 8.19 | -0.15 | -1.80 | 8.32 | 8.33 | 8.14 | 5800 |
| 1721251800 | 8.34 | 0.13 | 1.58 | 8.21 | 8.34 | 8.17 | 1100 |
| 1721165340 | 8.21 | -0.09 | -1.08 | 8.25 | 8.25 | 8.21 | 1600 |
| 1721079000 | 8.3 | -0.18 | -2.12 | 8.36 | 8.46 | 8.27 | 1200 |
| 1720819800 | 8.48 | 0.4 | 4.95 | 8.17 | 8.48 | 8.17 | 3800 |
| 1720733400 | 8.08 | -0.02 | -0.25 | 8.2 | 8.21 | 8.07 | 3900 |
| 1720647000 | 8.1 | -0.06 | -0.74 | 8.15 | 8.18 | 8.05 | 4000 |
| 1720560540 | 8.16 | -0.23 | -2.74 | 8.21 | 8.21 | 8.1199999 | 3100 |
| 1720474200 | 8.39 | -0.09 | -1.06 | 8.34 | 8.57 | 8.28 | 5200 |
| 1720215000 | 8.48 | 0.16 | 1.92 | 8.26 | 8.48 | 8.21 | 6300 |
| 1720128540 | 8.32 | 0.15 | 1.84 | 8.15 | 8.39 | 8.15 | 13200 |
| 1720042200 | 8.17 | 0.2 | 2.51 | 7.97 | 8.38 | 7.97 | 23400 |
| 1719955800 | 7.97 | 0.03 | 0.38 | 7.87 | 8 | 7.72 | 3700 |
| 1719869400 | 7.94 | 0.19 | 2.45 | 7.86 | 8 | 7.71 | 14800 |
| 1719610200 | 7.75 | -0.15 | -1.90 | 8.07 | 8.07 | 7.52 | 20200 |
| 1719523800 | 7.9 | -0.22 | -2.71 | 8.1199999 | 8.1199999 | 7.9 | 1000 |
| 1719437400 | 8.1199999 | -0.05 | -0.61 | 8.18 | 8.18 | 7.99 | 2900 |
| 1719351000 | 8.17 | -0.04 | -0.49 | 8.21 | 8.31 | 8.17 | 1300 |
| 1719264600 | 8.21 | 0.22 | 2.75 | 8.02 | 8.2899999 | 8.02 | 4700 |
| 1719005400 | 7.99 | -0.21 | -2.56 | 7.96 | 8.3699999 | 7.96 | 6600 |
| 1718918940 | 8.2 | 0.05 | 0.61 | 8.06 | 8.2 | 7.96 | 1400 |
| 1718832540 | 8.15 | 0.17 | 2.13 | 7.98 | 8.15 | 7.98 | 700 |
| 1718746200 | 7.98 | -0.01 | -0.13 | 8.01 | 8.11 | 7.97 | 1700 |
| 1718659800 | 7.99 | 0.23 | 2.96 | 7.77 | 8.02 | 7.77 | 4000 |
| 1718400600 | 7.76 | -0.17 | -2.14 | 7.95 | 7.99 | 7.76 | 5400 |
| 1718314200 | 7.93 | 0.07 | 0.89 | 7.95 | 8.1 | 7.87 | 9700 |
| 1718227800 | 7.86 | -0.23 | -2.84 | 8.09 | 8.35 | 7.86 | 5200 |
| 1718141400 | 8.09 | 0.24 | 3.06 | 7.98 | 8.09 | 7.98 | 1900 |
| 1718055000 | 7.85 | -0.53 | -6.32 | 8.26 | 8.2899999 | 7.85 | 11900 |
| 1717795800 | 8.38 | -0.06 | -0.71 | 8.22 | 8.73 | 8.08 | 2600 |
| 1717709400 | 8.44 | 0.34 | 4.20 | 8.15 | 8.45 | 8.15 | 9800 |
| 1717622940 | 8.1 | 0.14 | 1.76 | 7.96 | 8.17 | 7.96 | 1000 |
| 1717536600 | 7.96 | -0.21 | -2.57 | 8.0399999 | 8.1199999 | 7.96 | 3000 |
| 1717450200 | 8.17 | 0.32 | 4.08 | 8.05 | 8.28 | 8.03 | 3200 |
| 1717191000 | 7.85 | 0 | 0.00 | 7.88 | 7.92 | 7.85 | 6500 |
| 1717018140 | 7.85 | -0.03 | -0.38 | 7.89 | 7.89 | 7.76 | 4200 |
| 1716931740 | 7.88 | 0.04 | 0.51 | 7.92 | 8.0399999 | 7.88 | 2700 |
| 1716845340 | 7.84 | -0.06 | -0.76 | 7.98 | 8 | 7.84 | 6200 |
| 1716586200 | 7.9 | -0.1 | -1.25 | 8.03 | 8.14 | 7.87 | 6700 |
| 1716499800 | 8 | -0.43 | -5.10 | 8.21 | 8.21 | 7.95 | 14700 |
| 1716413340 | 8.43 | 0.03 | 0.36 | 8.4 | 8.43 | 8.22 | 3600 |
| 1716327000 | 8.4 | -0.2 | -2.33 | 8.6 | 8.6 | 8.4 | 11800 |
| 1716240600 | 8.6 | -0.12 | -1.38 | 8.76 | 8.8699999 | 8.6 | 12200 |
| 1715981400 | 8.72 | -0.3 | -3.33 | 8.9 | 8.93 | 8.6 | 305800 |
| 1715895000 | 9.02 | 0 | 0.00 | 9.01 | 9.19 | 8.99 | 3100 |
| 1715808600 | 9.02 | 0.35 | 4.04 | 8.57 | 9.1199999 | 8.57 | 12400 |
| 1715722200 | 8.67 | 0.32 | 3.83 | 8.47 | 8.83 | 8.47 | 10800 |
| 1715635800 | 8.35 | 0.12 | 1.46 | 8.23 | 8.56 | 8.23 | 7200 |
| 1715376600 | 8.23 | 0.07 | 0.86 | 8.3 | 8.34 | 8.19 | 3900 |
| 1715290140 | 8.16 | -0.39 | -4.56 | 8.49 | 8.49 | 8.13 | 5000 |
| 1715203800 | 8.55 | -0.25 | -2.84 | 8.95 | 9 | 8.55 | 1800 |
| 1715117400 | 8.8 | 0.21 | 2.44 | 8.69 | 8.81 | 8.69 | 1900 |
| 1715031000 | 8.59 | -0.13 | -1.49 | 8.72 | 8.94 | 8.59 | 2700 |
| 1714771800 | 8.72 | 0.21 | 2.47 | 8.58 | 8.77 | 8.4 | 11200 |
| 1714685400 | 8.51 | 0.12 | 1.43 | 8.48 | 8.66 | 8.4 | 5200 |
| 1714512600 | 8.39 | -0.26 | -3.01 | 8.65 | 8.65 | 8.09 | 6700 |
| 1714426200 | 8.65 | 0.08 | 0.93 | 8.65 | 8.65 | 8.65 | 300 |
| 1714167000 | 8.57 | 0.52 | 6.46 | 8.14 | 8.57 | 8.14 | 8700 |
| 1714080540 | 8.05 | 0.05 | 0.63 | 8.09 | 8.39 | 7.86 | 12100 |
| 1713994200 | 8 | -0.04 | -0.50 | 8.05 | 8.14 | 8 | 1000 |
| 1713907800 | 8.0399999 | -0.26 | -3.13 | 8.27 | 8.27 | 8 | 9800 |
| 1713821340 | 8.3 | 0.12 | 1.47 | 8.23 | 8.31 | 8.17 | 2400 |
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
