We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.243013365735 | 8.23 | 8.41 | 8.06 | 409011 | 8.21270905 | CS |
| 4 | -0.75 | -8.37053571429 | 8.96 | 9.01 | 8 | 461341 | 8.42520951 | CS |
| 12 | -2.26 | -21.5854823305 | 10.47 | 10.53 | 8 | 458409 | 8.99625649 | CS |
| 26 | -0.39 | -4.53488372093 | 8.6 | 11.16 | 8 | 515662 | 9.62501064 | CS |
| 52 | -2.94 | -26.3677130045 | 11.15 | 12.53 | 8 | 530799 | 9.86854907 | CS |
| 156 | -10.46 | -56.0257096947 | 18.67 | 19.3099 | 8 | 573461 | 11.85914517 | CS |
| 260 | -10.76 | -56.72113864 | 18.97 | 23.88 | 4.5 | 707258 | 12.5517663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 8.07 | -0.18 | -2.18 | 8.24 | 8.4 | 8.06 | 759094 |
| 1714084500 | 8.25 | -0.13 | -1.55 | 8.3 | 8.335 | 8.22 | 288877 |
| 1713998100 | 8.38 | 0.03 | 0.36 | 8.2899999 | 8.41 | 8.23 | 331424 |
| 1713911700 | 8.35 | 0.15 | 1.83 | 8.14 | 8.41 | 8.14 | 339242 |
| 1713825300 | 8.2 | 0.03 | 0.37 | 8.23 | 8.325 | 8.1199999 | 332688 |
| 1713566100 | 8.17 | 0.11 | 1.36 | 8 | 8.185 | 8 | 309959 |
| 1713479700 | 8.06 | -0.07 | -0.86 | 8.13 | 8.175 | 8.03 | 414850 |
| 1713393300 | 8.13 | -0.12 | -1.45 | 8.2899999 | 8.35 | 8.115 | 421086 |
| 1713306900 | 8.25 | -0.05 | -0.60 | 8.3 | 8.32 | 8.175 | 379916 |
| 1713220500 | 8.3 | -0.11 | -1.31 | 8.39 | 8.5 | 8.18 | 860495 |
| 1712961300 | 8.41 | -0.09 | -1.06 | 8.48 | 8.55 | 8.3699999 | 542953 |
| 1712874900 | 8.5 | 0.02 | 0.24 | 8.47 | 8.51 | 8.32 | 444988 |
| 1712788500 | 8.48 | -0.18 | -2.08 | 8.46 | 8.5399999 | 8.33 | 411261 |
| 1712702100 | 8.66 | -0.12 | -1.37 | 8.77 | 8.83 | 8.58 | 348247 |
| 1712615700 | 8.78 | 0.34 | 4.03 | 8.44 | 8.805 | 8.44 | 810813 |
| 1712356500 | 8.44 | -0.05 | -0.59 | 8.44 | 8.5 | 8.35 | 457425 |
| 1712270100 | 8.49 | -0.23 | -2.64 | 8.75 | 8.85 | 8.46 | 479442 |
| 1712183700 | 8.72 | -0.05 | -0.57 | 8.78 | 8.81 | 8.645 | 455180 |
| 1712097300 | 8.77 | -0.15 | -1.68 | 8.81 | 8.825 | 8.585 | 503516 |
| 1712010900 | 8.92 | -0.04 | -0.45 | 8.96 | 9.01 | 8.855 | 398554 |
| 1711665300 | 8.96 | -0.1 | -1.10 | 9.0399999 | 9.25 | 8.91 | 388879 |
| 1711578900 | 9.06 | 0.42 | 4.86 | 8.7 | 9.06 | 8.685 | 428330 |
| 1711492500 | 8.64 | 0.09 | 1.05 | 8.64 | 8.78 | 8.59 | 443211 |
| 1711406100 | 8.55 | -0.09 | -1.04 | 8.66 | 8.72 | 8.46 | 518874 |
| 1711146900 | 8.64 | -0.31 | -3.46 | 9.01 | 9.0399999 | 8.61 | 510821 |
| 1711060500 | 8.95 | -0.16 | -1.76 | 9.09 | 9.105 | 8.9149999 | 472489 |
| 1710974100 | 9.11 | 0.11 | 1.22 | 8.96 | 9.155 | 8.9513 | 340305 |
| 1710887700 | 9 | 0.2 | 2.27 | 8.81 | 9.02 | 8.81 | 331423 |
| 1710801300 | 8.8 | -0.12 | -1.35 | 8.92 | 8.94 | 8.78 | 312214 |
| 1710542100 | 8.92 | -0.01 | -0.11 | 8.86 | 9.02 | 8.76 | 558057 |
| 1710455700 | 8.93 | 0.01 | 0.11 | 8.92 | 9 | 8.81 | 379649 |
| 1710369300 | 8.92 | -0.26 | -2.83 | 9.18 | 9.27 | 8.895 | 335088 |
| 1710282900 | 9.18 | 0.02 | 0.22 | 9.1199999 | 9.295 | 9.06 | 307956 |
| 1710196500 | 9.16 | -0.16 | -1.72 | 9.3 | 9.355 | 9.11 | 302674 |
| 1709940900 | 9.32 | -0.01 | -0.11 | 9.42 | 9.525 | 9.3 | 368549 |
| 1709854500 | 9.33 | 0.05 | 0.54 | 9.35 | 9.3899 | 9.285 | 267313 |
| 1709768100 | 9.28 | 0.13 | 1.42 | 9.17 | 9.315 | 9.1 | 396657 |
| 1709681700 | 9.15 | -0.01 | -0.11 | 9.15 | 9.26 | 9.11 | 390194 |
| 1709595300 | 9.16 | -0.03 | -0.33 | 9.22 | 9.4 | 9.16 | 385185 |
| 1709336100 | 9.19 | -0.04 | -0.43 | 9.22 | 9.34 | 9.095 | 414266 |
| 1709249700 | 9.23 | 0.01 | 0.11 | 9.32 | 9.35 | 9.105 | 425792 |
| 1709163300 | 9.22 | -0.04 | -0.43 | 9.2 | 9.365 | 9.19 | 383628 |
| 1709076900 | 9.26 | 0.01 | 0.11 | 9.32 | 9.4 | 9.215 | 465540 |
| 1708990500 | 9.25 | 0.07 | 0.76 | 9.21 | 9.285 | 9.135 | 672967 |
| 1708731300 | 9.18 | 0.06 | 0.66 | 9.08 | 9.315 | 9.0399999 | 452554 |
| 1708644900 | 9.1199999 | 0.01 | 0.11 | 9.11 | 9.225 | 9.045 | 449324 |
| 1708558500 | 9.11 | -0.03 | -0.33 | 9.15 | 9.32 | 9.01 | 438676 |
| 1708472100 | 9.14 | -0.18 | -1.93 | 9.28 | 9.4 | 9.115 | 652977 |
| 1708126500 | 9.32 | -0.15 | -1.58 | 9.3699999 | 9.52 | 9.275 | 589348 |
| 1708040100 | 9.47 | 0.17 | 1.83 | 9.32 | 9.563 | 9.3004 | 588921 |
| 1707953700 | 9.3 | -0.61 | -6.16 | 9.0399999 | 9.525 | 8.8699999 | 1255847 |
| 1707867300 | 9.91 | -0.43 | -4.16 | 10.05 | 10.13 | 9.86 | 636285 |
| 1707780900 | 10.34 | -0.03 | -0.29 | 10.37 | 10.53 | 10.31 | 471103 |
| 1707521700 | 10.37 | 0.07 | 0.68 | 10.28 | 10.38 | 10.19 | 429965 |
| 1707435300 | 10.3 | 0.26 | 2.59 | 10.08 | 10.3 | 10.04 | 355662 |
| 1707348900 | 10.04 | -0.13 | -1.28 | 10.18 | 10.33 | 10.02 | 397101 |
| 1707262500 | 10.17 | -0.09 | -0.88 | 10.24 | 10.385 | 10.05 | 411355 |
| 1707176100 | 10.26 | -0.31 | -2.93 | 10.47 | 10.47 | 10.165 | 444652 |
| 1706916900 | 10.57 | -0.29 | -2.67 | 10.74 | 10.74 | 10.465 | 526590 |
| 1706830500 | 10.86 | 0.23 | 2.16 | 10.72 | 10.88 | 10.355 | 751962 |
| 1706744100 | 10.63 | -0.23 | -2.12 | 10.75 | 10.97 | 10.605 | 514509 |
| 1706657700 | 10.86 | -0.28 | -2.51 | 11.12 | 11.12 | 10.86 | 390727 |
| 1706571300 | 11.14 | 0.28 | 2.58 | 10.89 | 11.16 | 10.81 | 368553 |
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
