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 | 1.12107623318 | 8.92 | 9.16 | 8.8 | 8936420 | 8.90100582 | CS |
| 4 | 0.62 | 7.38095238095 | 8.4 | 9.2 | 8.21 | 5244310 | 8.82552689 | CS |
| 12 | 0.45 | 5.25087514586 | 8.57 | 9.2 | 8 | 6404103 | 8.51826319 | CS |
| 26 | -0.1 | -1.09649122807 | 9.12 | 9.54 | 8 | 6457438 | 8.63727491 | CS |
| 52 | 0.92 | 11.3580246914 | 8.1 | 9.58 | 7.46 | 6459043 | 8.58452341 | CS |
| 156 | 3.32 | 58.2456140351 | 5.7 | 9.58 | 5.37 | 3064591 | 7.93566669 | CS |
| 260 | 4.33899993 | 92.6938659499 | 4.68100007 | 9.58 | 4.47200007 | 2067004 | 7.72180042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 9.02 | 0.12 | 1.35 | 8.9 | 9.09 | 8.83 | 6742300 |
| 1721943000 | 8.9 | -0.05 | -0.56 | 8.94 | 8.95 | 8.86 | 4340400 |
| 1721856600 | 8.95 | -0.03 | -0.33 | 9.09 | 9.09 | 8.83 | 7968000 |
| 1721770140 | 8.98 | -0.14 | -1.54 | 9.15 | 9.15 | 8.98 | 5146900 |
| 1721683800 | 9.1199999 | 0.32 | 3.64 | 9 | 9.16 | 8.93 | 6524900 |
| 1721424600 | 8.8 | -0.18 | -2.00 | 8.92 | 9.05 | 8.8 | 20701900 |
| 1721338200 | 8.98 | -0.16 | -1.75 | 9.1199999 | 9.14 | 8.93 | 4783600 |
| 1721251800 | 9.14 | 0 | 0.00 | 9.2 | 9.2 | 9.05 | 3493300 |
| 1721165340 | 9.14 | 0.13 | 1.44 | 9.01 | 9.17 | 8.97 | 3866700 |
| 1721079000 | 9.01 | -0.1 | -1.10 | 9.1 | 9.1 | 8.96 | 2456000 |
| 1720819800 | 9.11 | 0.06 | 0.66 | 9.06 | 9.14 | 9 | 4676600 |
| 1720733400 | 9.05 | 0.15 | 1.69 | 8.91 | 9.1 | 8.91 | 3857000 |
| 1720647000 | 8.9 | 0 | 0.00 | 8.9 | 8.99 | 8.85 | 2364700 |
| 1720560540 | 8.9 | 0.14 | 1.60 | 8.73 | 8.93 | 8.7 | 2454600 |
| 1720474200 | 8.76 | 0.09 | 1.04 | 8.69 | 8.82 | 8.61 | 2993500 |
| 1720215000 | 8.67 | 0.04 | 0.46 | 8.61 | 8.74 | 8.55 | 12383400 |
| 1720128540 | 8.63 | 0.21 | 2.49 | 8.47 | 8.66 | 8.47 | 3321100 |
| 1720042200 | 8.42 | 0.07 | 0.84 | 8.35 | 8.51 | 8.35 | 2685200 |
| 1719955800 | 8.35 | 0.05 | 0.60 | 8.3 | 8.41 | 8.24 | 3632100 |
| 1719869400 | 8.3 | 0.01 | 0.12 | 8.32 | 8.3699999 | 8.21 | 2863500 |
| 1719610200 | 8.2899999 | -0.12 | -1.43 | 8.4 | 8.42 | 8.26 | 4372800 |
| 1719523800 | 8.41 | 0.17 | 2.06 | 8.2 | 8.42 | 8.17 | 9544900 |
| 1719437400 | 8.24 | 0.06 | 0.73 | 8.18 | 8.25 | 8.02 | 5677000 |
| 1719351000 | 8.18 | -0.09 | -1.09 | 8.26 | 8.26 | 8.16 | 5585300 |
| 1719264600 | 8.27 | 0.06 | 0.73 | 8.2 | 8.35 | 8.17 | 5007100 |
| 1719005400 | 8.21 | 0.16 | 1.99 | 8.09 | 8.21 | 8 | 9991800 |
| 1718918940 | 8.05 | -0.06 | -0.74 | 8.15 | 8.22 | 8 | 4867400 |
| 1718832540 | 8.11 | -0.04 | -0.49 | 8.15 | 8.19 | 8 | 4195300 |
| 1718746200 | 8.15 | -0.06 | -0.73 | 8.18 | 8.24 | 8.1 | 3146100 |
| 1718659800 | 8.21 | -0.12 | -1.44 | 8.32 | 8.32 | 8.2 | 2862000 |
| 1718400600 | 8.33 | 0.04 | 0.48 | 8.2899999 | 8.3699999 | 8.15 | 19421100 |
| 1718314200 | 8.2899999 | 0.04 | 0.48 | 8.21 | 8.35 | 8.21 | 6328100 |
| 1718227800 | 8.25 | -0.07 | -0.84 | 8.35 | 8.3699999 | 8.14 | 4525600 |
| 1718141400 | 8.32 | 0.1 | 1.22 | 8.17 | 8.39 | 8.17 | 1773800 |
| 1718055000 | 8.22 | -0.04 | -0.48 | 8.24 | 8.32 | 8.1199999 | 6276600 |
| 1717795800 | 8.26 | -0.2 | -2.36 | 8.44 | 8.44 | 8.23 | 5121600 |
| 1717709400 | 8.46 | 0.05 | 0.59 | 8.41 | 8.53 | 8.39 | 4595700 |
| 1717622940 | 8.41 | -0.02 | -0.24 | 8.43 | 8.5 | 8.36 | 2654100 |
| 1717536600 | 8.43 | 0.1 | 1.20 | 8.34 | 8.51 | 8.32 | 3697600 |
| 1717450200 | 8.33 | 0.2 | 2.46 | 8.14 | 8.4 | 8.08 | 5335800 |
| 1717191000 | 8.13 | -0.12 | -1.45 | 8.3 | 8.3 | 8.03 | 6783000 |
| 1717018140 | 8.25 | -0.06 | -0.72 | 8.34 | 8.34 | 8.15 | 4907300 |
| 1716931740 | 8.31 | 0.03 | 0.36 | 8.36 | 8.44 | 8.31 | 19726800 |
| 1716845340 | 8.28 | -0.07 | -0.84 | 8.3699999 | 8.43 | 8.28 | 2157100 |
| 1716586200 | 8.35 | -0.04 | -0.48 | 8.41 | 8.46 | 8.3 | 4491600 |
| 1716499800 | 8.39 | -0.19 | -2.21 | 8.5399999 | 8.6 | 8.36 | 9974500 |
| 1716413340 | 8.58 | -0.2 | -2.28 | 8.71 | 8.75 | 8.53 | 13888000 |
| 1716327000 | 8.78 | 0.23 | 2.69 | 8.55 | 8.7899999 | 8.51 | 6834800 |
| 1716240600 | 8.55 | -0.12 | -1.38 | 8.65 | 8.7 | 8.55 | 3019700 |
| 1715981400 | 8.67 | -0.02 | -0.23 | 8.69 | 8.72 | 8.57 | 3871400 |
| 1715895000 | 8.69 | 0.05 | 0.58 | 8.69 | 8.74 | 8.64 | 2556300 |
| 1715808600 | 8.64 | 0.19 | 2.25 | 8.48 | 8.75 | 8.46 | 7618800 |
| 1715722200 | 8.45 | 0.13 | 1.56 | 8.31 | 8.48 | 8.31 | 4614700 |
| 1715635800 | 8.32 | 0.15 | 1.84 | 8.17 | 8.33 | 8.15 | 5418900 |
| 1715376600 | 8.17 | -0.15 | -1.80 | 8.28 | 8.31 | 8.08 | 10312800 |
| 1715290140 | 8.32 | -0.24 | -2.80 | 8.53 | 8.53 | 8.16 | 16775900 |
| 1715203800 | 8.56 | -0.08 | -0.93 | 8.63 | 8.69 | 8.5399999 | 7993500 |
| 1715117400 | 8.64 | -0.09 | -1.03 | 8.71 | 8.77 | 8.59 | 5842200 |
| 1715031000 | 8.73 | -0.12 | -1.36 | 8.88 | 8.9 | 8.66 | 7735300 |
| 1714771800 | 8.85 | 0.44 | 5.23 | 8.57 | 8.9 | 8.5399999 | 17826400 |
| 1714685400 | 8.41 | 0.18 | 2.19 | 8.23 | 8.46 | 8.23 | 4223000 |
| 1714512600 | 8.23 | -0.12 | -1.44 | 8.34 | 8.34 | 8.16 | 9500700 |
| 1714426200 | 8.35 | 0.01 | 0.12 | 8.34 | 8.3699999 | 8.27 | 3180700 |
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
