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 | -1.68471720818 | 8.31 | 8.44 | 7.97 | 850380 | 8.15625908 | CS |
| 4 | -0.64 | -7.26447219069 | 8.81 | 9.27 | 7.97 | 829940 | 8.60698418 | CS |
| 12 | -0.72 | -8.09898762655 | 8.89 | 9.27 | 7.97 | 744025 | 8.60639064 | CS |
| 26 | -1.91 | -18.9484126984 | 10.08 | 10.63 | 7.97 | 947474 | 8.9555431 | CS |
| 52 | -2.53 | -23.6448598131 | 10.7 | 13.1 | 7.97 | 948998 | 9.95643971 | CS |
| 156 | 0.15 | 1.87032418953 | 8.02 | 13.1 | 5.39 | 1176463 | 8.15492933 | CS |
| 260 | 4.92 | 151.384615385 | 3.25 | 13.1 | 2.5 | 1246728 | 7.18155305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723152600 | 8.13 | 0.04 | 0.49 | 8.01 | 8.17 | 8.01 | 586700 |
| 1723066200 | 8.09 | -0.03 | -0.37 | 8.14 | 8.14 | 8.01 | 665500 |
| 1722979740 | 8.1199999 | -0.02 | -0.25 | 8.13 | 8.16 | 8.02 | 724700 |
| 1722893400 | 8.14 | -0.16 | -1.93 | 8.16 | 8.23 | 7.97 | 1507700 |
| 1722634200 | 8.3 | -0.03 | -0.36 | 8.31 | 8.44 | 8.28 | 767300 |
| 1722547800 | 8.33 | -0.12 | -1.42 | 8.46 | 8.6 | 8.27 | 1668700 |
| 1722461400 | 8.45 | -0.24 | -2.76 | 8.66 | 8.71 | 8.42 | 1405800 |
| 1722374940 | 8.69 | 0.14 | 1.64 | 8.6 | 8.69 | 8.5 | 670100 |
| 1722288600 | 8.55 | -0.19 | -2.17 | 8.78 | 8.78 | 8.55 | 498700 |
| 1722029400 | 8.74 | 0.08 | 0.92 | 8.67 | 8.75 | 8.64 | 419500 |
| 1721943000 | 8.66 | -0.04 | -0.46 | 8.72 | 8.78 | 8.63 | 639500 |
| 1721856600 | 8.7 | -0.12 | -1.36 | 8.78 | 8.82 | 8.7 | 586900 |
| 1721770140 | 8.82 | -0.24 | -2.65 | 9.03 | 9.0399999 | 8.74 | 788200 |
| 1721683800 | 9.06 | 0.16 | 1.80 | 8.91 | 9.15 | 8.88 | 879900 |
| 1721424600 | 8.9 | 0.06 | 0.68 | 8.86 | 8.92 | 8.83 | 416700 |
| 1721338200 | 8.84 | -0.35 | -3.81 | 9.23 | 9.25 | 8.82 | 989900 |
| 1721251800 | 9.19 | 0.19 | 2.11 | 8.98 | 9.27 | 8.95 | 1442600 |
| 1721165340 | 9 | 0 | 0.00 | 9 | 9.06 | 8.93 | 401300 |
| 1721079000 | 9 | 0.18 | 2.04 | 8.7899999 | 9.02 | 8.73 | 717400 |
| 1720819800 | 8.82 | 0.05 | 0.57 | 8.81 | 8.85 | 8.71 | 821700 |
| 1720733400 | 8.77 | -0.06 | -0.68 | 8.83 | 8.8699999 | 8.69 | 1015100 |
| 1720647000 | 8.83 | -0.12 | -1.34 | 8.95 | 9.01 | 8.78 | 671500 |
| 1720560540 | 8.95 | -0.15 | -1.65 | 9.1 | 9.1 | 8.86 | 832000 |
| 1720474200 | 9.1 | 0.09 | 1.00 | 8.99 | 9.1 | 8.8699999 | 960200 |
| 1720215000 | 9.01 | 0.19 | 2.15 | 8.8 | 9.01 | 8.75 | 739900 |
| 1720128540 | 8.82 | -0.02 | -0.23 | 8.84 | 8.95 | 8.73 | 1215100 |
| 1720042200 | 8.84 | 0.12 | 1.38 | 8.73 | 8.92 | 8.73 | 1020900 |
| 1719955800 | 8.72 | 0.07 | 0.81 | 8.64 | 8.75 | 8.56 | 790600 |
| 1719869400 | 8.65 | 0.15 | 1.76 | 8.5 | 8.75 | 8.4 | 1793100 |
| 1719610200 | 8.5 | 0.12 | 1.43 | 8.4 | 8.5399999 | 8.39 | 885600 |
| 1719523800 | 8.38 | 0.15 | 1.82 | 8.33 | 8.44 | 8.3 | 447300 |
| 1719437400 | 8.23 | -0.03 | -0.36 | 8.27 | 8.34 | 8.22 | 478200 |
| 1719351000 | 8.26 | -0.11 | -1.31 | 8.35 | 8.36 | 8.22 | 868300 |
| 1719264600 | 8.3699999 | -0.01 | -0.12 | 8.4 | 8.46 | 8.31 | 753200 |
| 1719005400 | 8.38 | -0.02 | -0.24 | 8.4 | 8.43 | 8.26 | 527800 |
| 1718918940 | 8.4 | 0.14 | 1.69 | 8.26 | 8.46 | 8.24 | 729100 |
| 1718832540 | 8.26 | 0.02 | 0.24 | 8.21 | 8.28 | 8.1 | 607500 |
| 1718746200 | 8.24 | -0.01 | -0.12 | 8.35 | 8.4 | 8.22 | 431900 |
| 1718659800 | 8.25 | -0.02 | -0.24 | 8.28 | 8.34 | 8.2 | 475800 |
| 1718400600 | 8.27 | -0.03 | -0.36 | 8.3 | 8.39 | 8.24 | 330800 |
| 1718314200 | 8.3 | 0.05 | 0.61 | 8.27 | 8.45 | 8.21 | 569300 |
| 1718227800 | 8.25 | -0.13 | -1.55 | 8.38 | 8.46 | 8.25 | 442500 |
| 1718141400 | 8.38 | 0.11 | 1.33 | 8.3 | 8.4 | 8.28 | 294100 |
| 1718055000 | 8.27 | -0.08 | -0.96 | 8.31 | 8.34 | 8.24 | 400200 |
| 1717795800 | 8.35 | -0.1 | -1.18 | 8.44 | 8.44 | 8.2899999 | 474700 |
| 1717709400 | 8.45 | 0.13 | 1.56 | 8.32 | 8.5 | 8.2899999 | 460800 |
| 1717622940 | 8.32 | -0.06 | -0.72 | 8.39 | 8.42 | 8.3 | 513100 |
| 1717536600 | 8.38 | -0.19 | -2.22 | 8.57 | 8.58 | 8.33 | 965100 |
| 1717450200 | 8.57 | 0.07 | 0.82 | 8.48 | 8.65 | 8.41 | 827000 |
| 1717191000 | 8.5 | -0.1 | -1.16 | 8.6 | 8.64 | 8.46 | 697800 |
| 1717018140 | 8.6 | 0.07 | 0.82 | 8.53 | 8.67 | 8.51 | 576500 |
| 1716931740 | 8.53 | -0.1 | -1.16 | 8.66 | 8.77 | 8.53 | 693100 |
| 1716845340 | 8.63 | -0.11 | -1.26 | 8.77 | 8.78 | 8.6 | 552200 |
| 1716586200 | 8.74 | -0.01 | -0.11 | 8.73 | 8.81 | 8.7 | 360500 |
| 1716499800 | 8.75 | -0.07 | -0.79 | 8.82 | 8.84 | 8.65 | 815200 |
| 1716413340 | 8.82 | -0.09 | -1.01 | 8.91 | 8.91 | 8.76 | 582400 |
| 1716327000 | 8.91 | -0.02 | -0.22 | 8.93 | 8.96 | 8.84 | 460500 |
| 1716240600 | 8.93 | 0.13 | 1.48 | 8.8699999 | 8.99 | 8.8 | 1071200 |
| 1715981400 | 8.8 | -0.08 | -0.90 | 8.89 | 8.89 | 8.74 | 968600 |
| 1715895000 | 8.88 | 0.11 | 1.25 | 8.8 | 8.88 | 8.76 | 675200 |
| 1715808600 | 8.77 | -0.16 | -1.79 | 8.94 | 8.99 | 8.75 | 1072400 |
| 1715722200 | 8.93 | 0.04 | 0.45 | 8.91 | 8.98 | 8.84 | 822100 |
| 1715635800 | 8.89 | 0.05 | 0.57 | 8.84 | 8.95 | 8.84 | 405900 |
| 1715376600 | 8.84 | -0.16 | -1.78 | 9.02 | 9.02 | 8.81 | 464700 |
| 1715290140 | 9 | -0.01 | -0.11 | 8.8699999 | 9.03 | 8.84 | 679900 |
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
