We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.224215246637 | 8.92 | 8.97 | 8.87 | 407436 | 8.93442361 | FU |
| 4 | -0.02 | -0.224215246637 | 8.92 | 9.02 | 8.64 | 486161 | 8.83317074 | FU |
| 12 | 0.05 | 0.564971751412 | 8.85 | 9.11 | 8.64 | 458281 | 8.87186859 | FU |
| 26 | -0.82 | -8.43621399177 | 9.72 | 9.76 | 8.55 | 534547 | 9.07903336 | FU |
| 52 | -0.8 | -8.24742268041 | 9.7 | 9.8 | 8.55 | 448720 | 9.23783101 | FU |
| 156 | -1.1 | -11 | 10 | 11 | 8.55 | 317508 | 9.46750342 | FU |
| 260 | -1.09 | -10.9109109109 | 9.99 | 11 | 8.55 | 287317 | 9.47268569 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 8.9 | -0.06 | -0.67 | 8.93 | 8.97 | 8.9 | 401437 |
| 1721943000 | 8.96 | 0.02 | 0.22 | 8.92 | 8.96 | 8.9 | 337832 |
| 1721856600 | 8.94 | -0.02 | -0.22 | 8.96 | 8.97 | 8.9 | 380013 |
| 1721770140 | 8.96 | 0.04 | 0.45 | 8.94 | 8.97 | 8.9 | 398428 |
| 1721683800 | 8.92 | 0.02 | 0.22 | 8.9 | 8.93 | 8.88 | 537550 |
| 1721424600 | 8.9 | 0 | 0.00 | 8.92 | 8.93 | 8.8699999 | 383358 |
| 1721338200 | 8.9 | -0.02 | -0.22 | 8.91 | 8.95 | 8.88 | 324827 |
| 1721251800 | 8.92 | 0.02 | 0.22 | 8.9 | 8.93 | 8.89 | 263897 |
| 1721165340 | 8.9 | 0.04 | 0.45 | 8.88 | 8.91 | 8.8699999 | 301067 |
| 1721079000 | 8.86 | 0.03 | 0.34 | 8.83 | 8.89 | 8.82 | 465392 |
| 1720819800 | 8.83 | 0.07 | 0.80 | 8.77 | 8.85 | 8.75 | 466960 |
| 1720733400 | 8.76 | 0.02 | 0.23 | 8.76 | 8.83 | 8.74 | 343911 |
| 1720647000 | 8.74 | -0.03 | -0.34 | 8.78 | 8.8 | 8.7 | 609531 |
| 1720560540 | 8.77 | -0.01 | -0.11 | 8.7899999 | 8.8 | 8.74 | 395546 |
| 1720474200 | 8.78 | 0 | 0.00 | 8.81 | 8.83 | 8.72 | 747411 |
| 1720215000 | 8.78 | 0.05 | 0.57 | 8.73 | 8.8 | 8.71 | 368441 |
| 1720128540 | 8.73 | 0.03 | 0.34 | 8.72 | 8.75 | 8.64 | 827233 |
| 1720042200 | 8.7 | -0.09 | -1.02 | 8.78 | 8.81 | 8.66 | 761969 |
| 1719955800 | 8.7899999 | -0.03 | -0.34 | 8.82 | 8.84 | 8.73 | 519720 |
| 1719869400 | 8.82 | -0.18 | -2.00 | 8.91 | 8.91 | 8.77 | 676229 |
| 1719610200 | 9 | 0.09 | 1.01 | 8.92 | 9.02 | 8.9 | 613895 |
| 1719523800 | 8.91 | 0.05 | 0.56 | 8.8699999 | 8.93 | 8.84 | 260687 |
| 1719437400 | 8.86 | 0.03 | 0.34 | 8.84 | 8.88 | 8.83 | 293882 |
| 1719351000 | 8.83 | -0.01 | -0.11 | 8.84 | 8.88 | 8.7899999 | 310336 |
| 1719264600 | 8.84 | -0.06 | -0.67 | 8.9 | 8.94 | 8.78 | 643955 |
| 1719005400 | 8.9 | 0.08 | 0.91 | 8.83 | 8.91 | 8.82 | 367949 |
| 1718918940 | 8.82 | -0.02 | -0.23 | 8.84 | 8.9 | 8.78 | 415206 |
| 1718832540 | 8.84 | -0.04 | -0.45 | 8.84 | 8.89 | 8.81 | 423672 |
| 1718746200 | 8.88 | 0.07 | 0.79 | 8.83 | 8.88 | 8.82 | 382587 |
| 1718659800 | 8.81 | -0.03 | -0.34 | 8.81 | 8.85 | 8.78 | 388889 |
| 1718400600 | 8.84 | 0.07 | 0.80 | 8.77 | 8.85 | 8.77 | 390087 |
| 1718314200 | 8.77 | -0.01 | -0.11 | 8.78 | 8.88 | 8.75 | 421455 |
| 1718227800 | 8.78 | -0.06 | -0.68 | 8.84 | 8.9 | 8.75 | 452888 |
| 1718141400 | 8.84 | -0.06 | -0.67 | 8.9 | 8.96 | 8.8 | 378266 |
| 1718055000 | 8.9 | -0.15 | -1.66 | 9.07 | 9.08 | 8.86 | 637883 |
| 1717795800 | 9.05 | 0.13 | 1.46 | 8.94 | 9.08 | 8.8699999 | 732062 |
| 1717709400 | 8.92 | 0.06 | 0.68 | 8.88 | 9.02 | 8.88 | 876632 |
| 1717622940 | 8.86 | 0.08 | 0.91 | 8.78 | 8.95 | 8.77 | 710597 |
| 1717536600 | 8.78 | -0.02 | -0.23 | 8.8 | 8.81 | 8.77 | 296706 |
| 1717450200 | 8.8 | -0.12 | -1.35 | 8.82 | 8.82 | 8.74 | 498900 |
| 1717191000 | 8.92 | 0.01 | 0.11 | 8.91 | 8.95 | 8.89 | 411430 |
| 1717018140 | 8.91 | -0.02 | -0.22 | 8.93 | 8.95 | 8.9 | 350070 |
| 1716931740 | 8.93 | 0.06 | 0.68 | 8.88 | 8.94 | 8.88 | 310487 |
| 1716845340 | 8.8699999 | -0.08 | -0.89 | 8.95 | 8.99 | 8.84 | 555877 |
| 1716586200 | 8.95 | 0.04 | 0.45 | 8.91 | 8.98 | 8.86 | 367484 |
| 1716499800 | 8.91 | 0.01 | 0.11 | 8.8699999 | 8.94 | 8.85 | 520300 |
| 1716413340 | 8.9 | 0.01 | 0.11 | 8.88 | 8.9 | 8.86 | 458893 |
| 1716327000 | 8.89 | 0 | 0.00 | 8.88 | 8.91 | 8.8699999 | 372133 |
| 1716240600 | 8.89 | 0.01 | 0.11 | 8.92 | 8.94 | 8.85 | 533486 |
| 1715981400 | 8.88 | 0.02 | 0.23 | 8.88 | 8.93 | 8.8699999 | 387838 |
| 1715895000 | 8.86 | -0.01 | -0.11 | 8.88 | 8.9 | 8.83 | 418409 |
| 1715808600 | 8.8699999 | 0.01 | 0.11 | 8.86 | 8.89 | 8.83 | 448170 |
| 1715722200 | 8.86 | -0.03 | -0.34 | 8.89 | 8.9 | 8.83 | 363734 |
| 1715635800 | 8.89 | -0.03 | -0.34 | 8.94 | 8.95 | 8.8699999 | 460123 |
| 1715376600 | 8.92 | 0.03 | 0.34 | 8.92 | 9 | 8.9 | 292019 |
| 1715290140 | 8.89 | -0.12 | -1.33 | 9.03 | 9.0399999 | 8.88 | 440965 |
| 1715203800 | 9.01 | 0.03 | 0.33 | 9 | 9.07 | 8.98 | 272197 |
| 1715117400 | 8.98 | -0.02 | -0.22 | 9 | 9.01 | 8.95 | 240307 |
| 1715031000 | 9 | -0.08 | -0.88 | 9.09 | 9.11 | 8.96 | 397576 |
| 1714771800 | 9.08 | 0.23 | 2.60 | 8.85 | 9.11 | 8.83 | 831217 |
| 1714685400 | 8.85 | -0.1 | -1.12 | 8.82 | 8.95 | 8.82 | 407679 |
| 1714512600 | 8.95 | 0.06 | 0.67 | 8.9 | 9 | 8.86 | 369885 |
| 1714426200 | 8.89 | -0.16 | -1.77 | 9.06 | 9.06 | 8.86 | 487460 |
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
