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 | 0.15 | 1.91082802548 | 7.85 | 8.38 | 7.66 | 315045 | 8.21376771 | CS |
| 4 | -0.55 | -6.43274853801 | 8.55 | 8.595 | 7.66 | 316442 | 8.10868295 | CS |
| 12 | -0.47 | -5.54899645809 | 8.47 | 8.72 | 7.66 | 360190 | 8.25411215 | CS |
| 26 | 0 | 0 | 8 | 10.22 | 7.66 | 370823 | 8.77238807 | CS |
| 52 | 0.43 | 5.68031704095 | 7.57 | 10.22 | 6.69 | 329292 | 8.56866905 | CS |
| 156 | -4.4 | -35.4838709677 | 12.4 | 14.87 | 6.69 | 242960 | 10.12853429 | CS |
| 260 | -4.13 | -34.0478153339 | 12.13 | 14.87 | 6.04 | 243919 | 10.05839135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 8 | -0.18 | -2.20 | 7.85 | 8.02 | 7.66 | 827652 |
| 1714084500 | 8.18 | -0.18 | -2.15 | 8.27 | 8.28 | 8.13 | 324048 |
| 1713998100 | 8.36 | 0.06 | 0.72 | 8.22 | 8.38 | 8.1199999 | 313066 |
| 1713911700 | 8.3 | 0.16 | 1.97 | 8.13 | 8.36 | 8.1 | 261837 |
| 1713825300 | 8.14 | 0.02 | 0.25 | 8.11 | 8.21 | 8.09 | 299788 |
| 1713566100 | 8.1199999 | 0.22 | 2.78 | 7.85 | 8.125 | 7.85 | 376485 |
| 1713479700 | 7.9 | 0.05 | 0.64 | 7.86 | 7.98 | 7.86 | 295434 |
| 1713393300 | 7.85 | -0.03 | -0.38 | 7.94 | 8.01 | 7.85 | 290487 |
| 1713306900 | 7.88 | -0.04 | -0.51 | 7.82 | 7.93 | 7.74 | 279491 |
| 1713220500 | 7.92 | 0.01 | 0.13 | 7.95 | 8.0399999 | 7.84 | 263228 |
| 1712961300 | 7.91 | -0.01 | -0.13 | 7.86 | 7.92 | 7.835 | 245774 |
| 1712874900 | 7.92 | 0.02 | 0.25 | 7.96 | 8.06 | 7.82 | 262872 |
| 1712788500 | 7.9 | -0.32 | -3.89 | 8.1 | 8.1 | 7.77 | 606989 |
| 1712702100 | 8.22 | -0.03 | -0.36 | 8.2899999 | 8.35 | 8.22 | 256962 |
| 1712615700 | 8.25 | 0.12 | 1.48 | 8.03 | 8.31 | 8.03 | 309784 |
| 1712356500 | 8.13 | -0.04 | -0.49 | 8.16 | 8.205 | 8.1199999 | 276522 |
| 1712270100 | 8.17 | -0.08 | -0.97 | 8.35 | 8.43 | 8.17 | 358187 |
| 1712183700 | 8.25 | -0.08 | -0.96 | 8.2899999 | 8.36 | 8.22 | 406495 |
| 1712097300 | 8.33 | -0.08 | -0.95 | 8.47 | 8.49 | 8.23 | 299950 |
| 1712010900 | 8.41 | -0.17 | -1.98 | 8.55 | 8.595 | 8.39 | 285002 |
| 1711665300 | 8.58 | 0.05 | 0.59 | 8.55 | 8.63 | 8.51 | 356264 |
| 1711578900 | 8.53 | 0.32 | 3.90 | 8.23 | 8.53 | 8.23 | 351447 |
| 1711492500 | 8.21 | -0.07 | -0.85 | 8.3 | 8.34 | 8.18 | 222928 |
| 1711406100 | 8.28 | 0 | 0.00 | 8.32 | 8.42 | 8.2449999 | 160910 |
| 1711146900 | 8.28 | -0.15 | -1.78 | 8.46 | 8.46 | 8.27 | 586626 |
| 1711060500 | 8.43 | 0.09 | 1.08 | 8.41 | 8.475 | 8.3699999 | 308178 |
| 1710974100 | 8.34 | 0.24 | 2.96 | 8.07 | 8.43 | 7.95 | 313937 |
| 1710887700 | 8.1 | 0.08 | 1.00 | 8.02 | 8.14 | 7.98 | 361642 |
| 1710801300 | 8.02 | -0.1 | -1.23 | 8.11 | 8.14 | 8 | 567098 |
| 1710542100 | 8.1199999 | -0.01 | -0.12 | 8.14 | 8.27 | 8.1199999 | 958891 |
| 1710455700 | 8.13 | -0.27 | -3.21 | 8.36 | 8.3673 | 8.085 | 442364 |
| 1710369300 | 8.4 | -0.02 | -0.24 | 8.45 | 8.5 | 8.35 | 392452 |
| 1710282900 | 8.42 | -0.13 | -1.52 | 8.5399999 | 8.5399999 | 8.38 | 365912 |
| 1710196500 | 8.55 | -0.05 | -0.58 | 8.57 | 8.6199999 | 8.5 | 312275 |
| 1709940900 | 8.6 | 0.11 | 1.30 | 8.6199999 | 8.64 | 8.51 | 388166 |
| 1709854500 | 8.49 | -0.02 | -0.24 | 8.6 | 8.72 | 8.47 | 242903 |
| 1709768100 | 8.51 | -0.04 | -0.47 | 8.55 | 8.66 | 8.32 | 458058 |
| 1709681700 | 8.55 | 0.26 | 3.14 | 8.24 | 8.6 | 8.24 | 313943 |
| 1709595300 | 8.2899999 | -0.01 | -0.12 | 8.33 | 8.45 | 8.25 | 405693 |
| 1709336100 | 8.3 | 0.01 | 0.12 | 8.26 | 8.3 | 8.08 | 448505 |
| 1709249700 | 8.2899999 | 0.14 | 1.72 | 8.33 | 8.4 | 8.225 | 237587 |
| 1709163300 | 8.15 | -0.06 | -0.73 | 8.16 | 8.235 | 8.13 | 222116 |
| 1709076900 | 8.21 | 0.02 | 0.24 | 8.21 | 8.34 | 8.195 | 360833 |
| 1708990500 | 8.19 | -0.09 | -1.09 | 8.27 | 8.33 | 8.145 | 272165 |
| 1708731300 | 8.28 | -0.04 | -0.48 | 8.35 | 8.41 | 8.205 | 306765 |
| 1708644900 | 8.32 | 0.05 | 0.60 | 8.26 | 8.355 | 8.23 | 353474 |
| 1708558500 | 8.27 | -0.08 | -0.96 | 8.2899999 | 8.3 | 8.22 | 314255 |
| 1708472100 | 8.35 | -0.02 | -0.24 | 8.28 | 8.425 | 8.23 | 410023 |
| 1708126500 | 8.3699999 | -0.13 | -1.53 | 8.4 | 8.45 | 8.31 | 239269 |
| 1708040100 | 8.5 | 0.36 | 4.42 | 8.24 | 8.5303 | 8.1511 | 468295 |
| 1707953700 | 8.14 | 0.12 | 1.50 | 8.11 | 8.185 | 8.005 | 347113 |
| 1707867300 | 8.02 | -0.47 | -5.54 | 8.25 | 8.26 | 7.93 | 497797 |
| 1707780900 | 8.49 | 0.18 | 2.17 | 8.3 | 8.595 | 8.3 | 330076 |
| 1707521700 | 8.31 | 0.06 | 0.73 | 8.24 | 8.33 | 8.08 | 475272 |
| 1707435300 | 8.25 | 0.11 | 1.35 | 8.17 | 8.3 | 8.115 | 375820 |
| 1707348900 | 8.14 | -0.17 | -2.05 | 8.2 | 8.21 | 7.99 | 317427 |
| 1707262500 | 8.31 | -0.1 | -1.19 | 8.41 | 8.46 | 8.2449999 | 497722 |
| 1707176100 | 8.41 | -0.12 | -1.41 | 8.43 | 8.47 | 8.28 | 500468 |
| 1706916900 | 8.53 | -0.1 | -1.16 | 8.47 | 8.64 | 8.456 | 393940 |
| 1706830500 | 8.63 | -0.26 | -2.92 | 8.96 | 9.11 | 8.465 | 510696 |
| 1706744100 | 8.89 | -0.34 | -3.68 | 9.13 | 9.16 | 8.8825 | 1186123 |
| 1706657700 | 9.23 | 0.03 | 0.33 | 9.13 | 9.26 | 9.11 | 506623 |
| 1706571300 | 9.2 | 0.01 | 0.11 | 9.18 | 9.275 | 9.11 | 616469 |
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
