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 | 0.27 | 3.17647058824 | 8.5 | 8.8 | 8.47 | 212580 | 8.65576097 | FU |
| 4 | 0.31 | 3.66430260047 | 8.46 | 8.8 | 8.25 | 192486 | 8.45291073 | FU |
| 12 | 0.1 | 1.15340253749 | 8.67 | 8.8 | 8.21 | 198375 | 8.39167824 | FU |
| 26 | -0.3 | -3.30760749724 | 9.07 | 9.11 | 8.21 | 224894 | 8.55319684 | FU |
| 52 | -1.06 | -10.7833163784 | 9.83 | 9.9 | 8.21 | 245187 | 9.00830519 | FU |
| 156 | -1.48 | -14.4390243902 | 10.25 | 11 | 8.21 | 202815 | 9.39071805 | FU |
| 260 | -1.48 | -14.4390243902 | 10.25 | 11 | 8.21 | 202815 | 9.39071805 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 8.77 | 0.04 | 0.46 | 8.76 | 8.77 | 8.71 | 134710 |
| 1724362140 | 8.73 | 0.05 | 0.58 | 8.68 | 8.8 | 8.64 | 299729 |
| 1724275740 | 8.68 | 0 | 0.00 | 8.67 | 8.68 | 8.6 | 145272 |
| 1724189340 | 8.68 | 0.01 | 0.12 | 8.7 | 8.75 | 8.58 | 196334 |
| 1724102940 | 8.67 | 0.15 | 1.76 | 8.57 | 8.72 | 8.53 | 178001 |
| 1723843800 | 8.52 | 0.04 | 0.47 | 8.5 | 8.56 | 8.47 | 243563 |
| 1723757340 | 8.48 | 0.06 | 0.71 | 8.4 | 8.5 | 8.4 | 133318 |
| 1723671000 | 8.42 | 0.07 | 0.84 | 8.36 | 8.45 | 8.35 | 188269 |
| 1723584600 | 8.35 | 0.03 | 0.36 | 8.32 | 8.36 | 8.32 | 138319 |
| 1723498200 | 8.32 | 0 | 0.00 | 8.3 | 8.33 | 8.3 | 138249 |
| 1723239000 | 8.32 | 0.02 | 0.24 | 8.3 | 8.34 | 8.27 | 189179 |
| 1723152600 | 8.3 | -0.04 | -0.48 | 8.32 | 8.35 | 8.2899999 | 141030 |
| 1723066200 | 8.34 | 0.02 | 0.24 | 8.32 | 8.36 | 8.3 | 92604 |
| 1722979740 | 8.32 | 0.04 | 0.48 | 8.32 | 8.35 | 8.27 | 129974 |
| 1722893400 | 8.28 | -0.03 | -0.36 | 8.3 | 8.33 | 8.25 | 203500 |
| 1722634200 | 8.31 | -0.05 | -0.60 | 8.36 | 8.4 | 8.31 | 166834 |
| 1722547800 | 8.36 | -0.06 | -0.71 | 8.3699999 | 8.45 | 8.3 | 316142 |
| 1722461400 | 8.42 | 0 | 0.00 | 8.45 | 8.49 | 8.42 | 220025 |
| 1722374940 | 8.42 | -0.03 | -0.36 | 8.49 | 8.5 | 8.38 | 273623 |
| 1722288600 | 8.45 | 0 | 0.00 | 8.5 | 8.52 | 8.44 | 189531 |
| 1722029400 | 8.45 | -0.05 | -0.59 | 8.46 | 8.53 | 8.41 | 266228 |
| 1721943000 | 8.5 | 0.02 | 0.24 | 8.51 | 8.52 | 8.46 | 109881 |
| 1721856600 | 8.48 | 0.03 | 0.36 | 8.48 | 8.53 | 8.44 | 198195 |
| 1721770140 | 8.45 | 0.08 | 0.96 | 8.33 | 8.5 | 8.33 | 226903 |
| 1721683800 | 8.3699999 | 0 | 0.00 | 8.39 | 8.4 | 8.31 | 310785 |
| 1721424600 | 8.3699999 | -0.01 | -0.12 | 8.39 | 8.4 | 8.35 | 144372 |
| 1721338200 | 8.38 | -0.01 | -0.12 | 8.39 | 8.4 | 8.35 | 128293 |
| 1721251800 | 8.39 | 0.01 | 0.12 | 8.3699999 | 8.4 | 8.34 | 188758 |
| 1721165340 | 8.38 | 0.04 | 0.48 | 8.35 | 8.4 | 8.3 | 252611 |
| 1721079000 | 8.34 | 0 | 0.00 | 8.34 | 8.3699999 | 8.3 | 231992 |
| 1720819800 | 8.34 | 0.03 | 0.36 | 8.31 | 8.3699999 | 8.28 | 150126 |
| 1720733400 | 8.31 | 0.04 | 0.48 | 8.2899999 | 8.41 | 8.25 | 222115 |
| 1720647000 | 8.27 | -0.07 | -0.84 | 8.32 | 8.35 | 8.26 | 216990 |
| 1720560540 | 8.34 | 0.03 | 0.36 | 8.36 | 8.36 | 8.28 | 140202 |
| 1720474200 | 8.31 | 0.06 | 0.73 | 8.33 | 8.38 | 8.26 | 197201 |
| 1720215000 | 8.25 | 0 | 0.00 | 8.25 | 8.46 | 8.22 | 243296 |
| 1720128540 | 8.25 | 0.01 | 0.12 | 8.24 | 8.26 | 8.21 | 171304 |
| 1720042200 | 8.24 | 0.01 | 0.12 | 8.23 | 8.28 | 8.21 | 148042 |
| 1719955800 | 8.23 | -0.08 | -0.96 | 8.3 | 8.32 | 8.22 | 238891 |
| 1719869400 | 8.31 | -0.19 | -2.24 | 8.38 | 8.38 | 8.27 | 212630 |
| 1719610200 | 8.5 | 0.08 | 0.95 | 8.41 | 8.51 | 8.4 | 201313 |
| 1719523800 | 8.42 | 0.03 | 0.36 | 8.41 | 8.44 | 8.34 | 195710 |
| 1719437400 | 8.39 | 0 | 0.00 | 8.39 | 8.47 | 8.3 | 246935 |
| 1719351000 | 8.39 | 0.07 | 0.84 | 8.35 | 8.46 | 8.35 | 171248 |
| 1719264600 | 8.32 | -0.11 | -1.30 | 8.46 | 8.55 | 8.28 | 397769 |
| 1719005400 | 8.43 | 0.1 | 1.20 | 8.33 | 8.55 | 8.25 | 200797 |
| 1718918940 | 8.33 | 0.07 | 0.85 | 8.27 | 8.33 | 8.23 | 203035 |
| 1718832540 | 8.26 | 0.02 | 0.24 | 8.22 | 8.33 | 8.21 | 185348 |
| 1718746200 | 8.24 | -0.05 | -0.60 | 8.2899999 | 8.3 | 8.21 | 231145 |
| 1718659800 | 8.2899999 | -0.12 | -1.43 | 8.39 | 8.4 | 8.21 | 411168 |
| 1718400600 | 8.41 | 0.15 | 1.82 | 8.25 | 8.44 | 8.24 | 174813 |
| 1718314200 | 8.26 | -0.09 | -1.08 | 8.31 | 8.35 | 8.23 | 218264 |
| 1718227800 | 8.35 | -0.02 | -0.24 | 8.3699999 | 8.41 | 8.32 | 144360 |
| 1718141400 | 8.3699999 | -0.05 | -0.59 | 8.42 | 8.42 | 8.36 | 188733 |
| 1718055000 | 8.42 | -0.04 | -0.47 | 8.47 | 8.49 | 8.38 | 144826 |
| 1717795800 | 8.46 | 0.05 | 0.59 | 8.43 | 8.48 | 8.38 | 141604 |
| 1717709400 | 8.41 | -0.04 | -0.47 | 8.46 | 8.49 | 8.4 | 154823 |
| 1717622940 | 8.45 | -0.03 | -0.35 | 8.48 | 8.53 | 8.42 | 181024 |
| 1717536600 | 8.48 | -0.04 | -0.47 | 8.53 | 8.53 | 8.41 | 181730 |
| 1717450200 | 8.52 | -0.14 | -1.62 | 8.56 | 8.56 | 8.48 | 200907 |
| 1717191000 | 8.66 | -0.01 | -0.12 | 8.67 | 8.7 | 8.63 | 144636 |
| 1717018140 | 8.67 | 0.08 | 0.93 | 8.57 | 8.68 | 8.57 | 148846 |
| 1716931740 | 8.59 | -0.03 | -0.35 | 8.64 | 8.67 | 8.51 | 183784 |
| 1716845340 | 8.6199999 | -0.03 | -0.35 | 8.65 | 8.66 | 8.6 | 187451 |
| 1716586200 | 8.65 | 0 | 0.00 | 8.65 | 8.69 | 8.59 | 205534 |
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
