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 | -0.25 | -2.93083235639 | 8.53 | 8.69 | 8.1 | 1719 | 8.38793669 | FU |
| 4 | -0.74 | -8.20399113082 | 9.02 | 9.15 | 8.1 | 2656 | 8.56424569 | FU |
| 12 | -0.74 | -8.20399113082 | 9.02 | 9.83 | 8.1 | 2614 | 8.930037 | FU |
| 26 | -1.81 | -17.9385530228 | 10.09 | 10.22 | 8.1 | 2965 | 9.19418249 | FU |
| 52 | -5 | -37.6506024096 | 13.28 | 13.65 | 8.1 | 3053 | 10.16500329 | FU |
| 156 | -33.95 | -80.3930854843 | 42.23 | 42.7 | 8.1 | 4779 | 17.57082483 | FU |
| 260 | -44.42 | -84.2884250474 | 52.7 | 79.15 | 8.1 | 9369 | 43.3671987 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 8.28 | -0.22 | -2.59 | 8.47 | 8.5 | 8.28 | 1372 |
| 1721079000 | 8.5 | 0.15 | 1.80 | 8.35 | 8.69 | 8.28 | 1800 |
| 1720819800 | 8.35 | 0 | 0.00 | 8.35 | 8.41 | 8.1 | 2342 |
| 1720733400 | 8.35 | 0.04 | 0.48 | 8.32 | 8.43 | 8.3 | 687 |
| 1720647000 | 8.31 | -0.09 | -1.07 | 8.33 | 8.57 | 8.3 | 1469 |
| 1720560540 | 8.4 | -0.13 | -1.52 | 8.53 | 8.59 | 8.31 | 2295 |
| 1720474200 | 8.53 | 0.12 | 1.43 | 8.43 | 8.5399999 | 8.4 | 1459 |
| 1720215000 | 8.41 | -0.05 | -0.59 | 8.31 | 8.53 | 8.31 | 2400 |
| 1720128540 | 8.46 | 0.02 | 0.24 | 8.31 | 8.46 | 8.31 | 638 |
| 1720042200 | 8.44 | 0.18 | 2.18 | 8.26 | 8.44 | 8.26 | 588 |
| 1719955800 | 8.26 | -0.07 | -0.84 | 8.38 | 8.5 | 8.26 | 8914 |
| 1719869400 | 8.33 | -0.21 | -2.46 | 8.56 | 8.56 | 8.25 | 8296 |
| 1719610200 | 8.5399999 | -0.41 | -4.58 | 8.96 | 9 | 8.32 | 6453 |
| 1719523800 | 8.95 | -0.05 | -0.56 | 8.99 | 8.99 | 8.91 | 1427 |
| 1719437400 | 9 | 0 | 0.00 | 9.03 | 9.13 | 8.99 | 2069 |
| 1719351000 | 9 | 0 | 0.00 | 9 | 9.08 | 9 | 4443 |
| 1719264600 | 9 | -0.01 | -0.11 | 8.99 | 9.02 | 8.9 | 2132 |
| 1719005400 | 9.01 | 0 | 0.00 | 9.01 | 9.02 | 8.95 | 1772 |
| 1718918940 | 9.01 | -0.08 | -0.88 | 9.01 | 9.09 | 9 | 910 |
| 1718832540 | 9.09 | 0.08 | 0.89 | 9.01 | 9.15 | 9.01 | 341 |
| 1718746200 | 9.01 | -0.01 | -0.11 | 9.02 | 9.05 | 9 | 2680 |
| 1718659800 | 9.02 | -0.01 | -0.11 | 9.0399999 | 9.05 | 9.02 | 1521 |
| 1718400600 | 9.03 | 0 | 0.00 | 9.01 | 9.49 | 9.01 | 3278 |
| 1718314200 | 9.03 | 0.01 | 0.11 | 9.02 | 9.05 | 9.01 | 1630 |
| 1718227800 | 9.02 | -0.07 | -0.77 | 9.03 | 9.09 | 9.02 | 1400 |
| 1718141400 | 9.09 | -0.1 | -1.09 | 9.19 | 9.19 | 9.03 | 1396 |
| 1718055000 | 9.19 | 0.11 | 1.21 | 9.08 | 9.2 | 9.08 | 1333 |
| 1717795800 | 9.08 | -0.17 | -1.84 | 9.27 | 9.3 | 9.08 | 2041 |
| 1717709400 | 9.25 | 0.08 | 0.87 | 9.15 | 9.28 | 9.15 | 2226 |
| 1717622940 | 9.17 | 0 | 0.00 | 9.15 | 9.48 | 9.15 | 2250 |
| 1717536600 | 9.17 | -0.1 | -1.08 | 9.27 | 9.49 | 9.16 | 2533 |
| 1717450200 | 9.27 | -0.11 | -1.17 | 9.3699999 | 9.74 | 9.02 | 4662 |
| 1717191000 | 9.38 | -0.15 | -1.57 | 9.5 | 9.83 | 9.38 | 1694 |
| 1717018140 | 9.53 | 0.02 | 0.21 | 9.3699999 | 9.67 | 9.3699999 | 1527 |
| 1716931740 | 9.51 | 0.17 | 1.82 | 9.34 | 9.58 | 9.34 | 5132 |
| 1716845340 | 9.34 | 0.07 | 0.76 | 9.27 | 9.59 | 9.21 | 3294 |
| 1716586200 | 9.27 | 0.05 | 0.54 | 9.2 | 9.32 | 9.2 | 4117 |
| 1716499800 | 9.22 | 0.02 | 0.22 | 9.17 | 9.2899999 | 9.17 | 704 |
| 1716413340 | 9.2 | -0.01 | -0.11 | 9.21 | 9.3 | 9.17 | 4229 |
| 1716327000 | 9.21 | 0.11 | 1.21 | 9.18 | 9.25 | 9.16 | 2179 |
| 1716240600 | 9.1 | 0.09 | 1.00 | 9.01 | 9.24 | 9.01 | 6508 |
| 1715981400 | 9.01 | -0.01 | -0.11 | 9.01 | 9.0399999 | 9.01 | 4148 |
| 1715895000 | 9.02 | -0.01 | -0.11 | 9.03 | 9.03 | 9.01 | 1877 |
| 1715808600 | 9.03 | 0 | 0.00 | 9.03 | 9.05 | 9.01 | 3462 |
| 1715722200 | 9.03 | 0.02 | 0.22 | 9.01 | 9.0399999 | 9.01 | 3066 |
| 1715635800 | 9.01 | -0.01 | -0.11 | 9.01 | 9.0399999 | 9.01 | 3213 |
| 1715376600 | 9.02 | -0.01 | -0.11 | 9.01 | 9.05 | 9.01 | 3606 |
| 1715290140 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.01 | 1824 |
| 1715203800 | 9.03 | 0.01 | 0.11 | 9.03 | 9.0399999 | 9.01 | 1041 |
| 1715117400 | 9.02 | 0.01 | 0.11 | 9.03 | 9.0399999 | 9.01 | 1542 |
| 1715031000 | 9.01 | -0.01 | -0.11 | 9.01 | 9.03 | 9.01 | 2890 |
| 1714771800 | 9.02 | 0 | 0.00 | 9.02 | 9.03 | 9.01 | 1068 |
| 1714685400 | 9.02 | 0.01 | 0.11 | 9.0399999 | 9.08 | 9.01 | 1427 |
| 1714512600 | 9.01 | 0 | 0.00 | 9.01 | 9.08 | 9.01 | 3858 |
| 1714426200 | 9.01 | 0 | 0.00 | 9.01 | 9.05 | 9.01 | 2071 |
| 1714167000 | 9.01 | 0 | 0.00 | 9.01 | 9.0399999 | 9.01 | 1025 |
| 1714080540 | 9.01 | -0.01 | -0.11 | 9.01 | 9.02 | 9 | 4219 |
| 1713994200 | 9.02 | 0.01 | 0.11 | 9.01 | 9.02 | 9 | 1856 |
| 1713907800 | 9.01 | 0 | 0.00 | 9.02 | 9.06 | 9 | 2658 |
| 1713821340 | 9.01 | -0.03 | -0.33 | 9.01 | 9.0399999 | 9 | 3019 |
| 1713562200 | 9.0399999 | 0.03 | 0.33 | 9.01 | 9.0399999 | 9 | 3084 |
| 1713475800 | 9.01 | -0.07 | -0.77 | 9.06 | 9.06 | 9.01 | 1421 |
| 1713389400 | 9.08 | 0.07 | 0.78 | 9.01 | 9.09 | 9.01 | 804 |
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
