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 | 0.03 | 0.3367003367 | 8.91 | 8.9999 | 8.89 | 35367 | 8.91781106 | CS |
| 4 | 0.01 | 0.111982082867 | 8.93 | 9 | 8.87 | 43920 | 8.91762676 | CS |
| 12 | 0.12 | 1.36054421769 | 8.82 | 9 | 8.7 | 57596 | 8.83072486 | CS |
| 26 | 0.33 | 3.83275261324 | 8.61 | 9 | 8.57 | 52454 | 8.79178934 | CS |
| 52 | 0.45 | 5.30035335689 | 8.49 | 9 | 8.4 | 39380 | 8.73597856 | CS |
| 156 | -1.54 | -14.6946564885 | 10.48 | 11.05 | 8.17 | 30312 | 9.07514525 | CS |
| 260 | -0.05 | -0.55617352614 | 8.99 | 11.05 | 5.5 | 35147 | 9.18183125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717195200 | 8.94 | 0.02 | 0.22 | 8.9 | 8.95 | 8.9 | 54721 |
| 1717108800 | 8.92 | -0.02 | -0.22 | 8.96 | 8.9999 | 8.9 | 56644 |
| 1717022400 | 8.94 | 0.03 | 0.34 | 8.9 | 8.95 | 8.9 | 17952 |
| 1716936000 | 8.91 | 0 | 0.00 | 8.94 | 8.94 | 8.89 | 35613 |
| 1716590400 | 8.91 | 0 | 0.00 | 8.91 | 8.95 | 8.91 | 31257 |
| 1716504000 | 8.91 | 0.03 | 0.34 | 8.9 | 8.94 | 8.9 | 37349 |
| 1716417600 | 8.88 | -0.05 | -0.56 | 8.92 | 8.94 | 8.8699999 | 78401 |
| 1716331200 | 8.93 | 0.01 | 0.11 | 8.94 | 8.96 | 8.9 | 53037 |
| 1716244800 | 8.92 | 0 | 0.00 | 8.91 | 8.99 | 8.91 | 52162 |
| 1715985600 | 8.92 | -0.01 | -0.11 | 8.91 | 9 | 8.9 | 47329 |
| 1715899200 | 8.93 | 0.02 | 0.17 | 8.9 | 8.93 | 8.9 | 49300 |
| 1715812800 | 8.9149999 | -0.02 | -0.17 | 8.95 | 8.98 | 8.9 | 76485 |
| 1715726400 | 8.93 | 0.01 | 0.11 | 8.92 | 8.982 | 8.9 | 57775 |
| 1715640000 | 8.92 | 0.01 | 0.11 | 8.9 | 8.93 | 8.9 | 60796 |
| 1715380800 | 8.91 | -0.03 | -0.34 | 8.91 | 8.94 | 8.89 | 25126 |
| 1715294400 | 8.94 | 0.02 | 0.22 | 8.95 | 8.95 | 8.9 | 44109 |
| 1715208000 | 8.92 | -0.02 | -0.22 | 8.935 | 8.95 | 8.91 | 44442 |
| 1715121600 | 8.94 | 0.03 | 0.34 | 8.92 | 8.94 | 8.9 | 21872 |
| 1715035200 | 8.91 | 0 | 0.00 | 8.92 | 8.93 | 8.88 | 30928 |
| 1714776000 | 8.91 | -0.01 | -0.06 | 8.93 | 8.93 | 8.89 | 13900 |
| 1714689600 | 8.9149999 | 0.01 | 0.17 | 8.89 | 8.93 | 8.89 | 13165 |
| 1714603200 | 8.9 | 0.01 | 0.11 | 8.8699999 | 8.91 | 8.8699999 | 7479 |
| 1714516800 | 8.89 | -0.01 | -0.06 | 8.88 | 8.92 | 8.86 | 37778 |
| 1714430400 | 8.895 | -0.04 | -0.39 | 8.98 | 8.9899 | 8.8699999 | 52939 |
| 1714171200 | 8.93 | 0.06 | 0.68 | 8.86 | 8.93 | 8.86 | 19668 |
| 1714084800 | 8.8699999 | 0.01 | 0.07 | 8.85 | 8.89 | 8.84 | 25809 |
| 1713998400 | 8.864 | -0.04 | -0.40 | 8.89 | 8.91 | 8.85 | 70431 |
| 1713912000 | 8.9 | 0.03 | 0.34 | 8.85 | 8.92 | 8.85 | 37157 |
| 1713825600 | 8.8699999 | 0.03 | 0.34 | 8.84 | 8.89 | 8.84 | 24811 |
| 1713566400 | 8.84 | 0.01 | 0.11 | 8.82 | 8.8554 | 8.815 | 14274 |
| 1713480000 | 8.83 | 0.02 | 0.23 | 8.8356 | 8.8568 | 8.82 | 15428 |
| 1713393600 | 8.8097 | -0.02 | -0.18 | 8.83 | 8.88 | 8.8 | 41643 |
| 1713307200 | 8.826 | 0.01 | 0.07 | 8.8016 | 8.9 | 8.8016 | 36810 |
| 1713220800 | 8.82 | 0 | 0.00 | 8.81 | 8.85 | 8.81 | 21003 |
| 1712961600 | 8.82 | 0.01 | 0.11 | 8.8 | 8.9376 | 8.78 | 51312 |
| 1712875200 | 8.81 | 0.04 | 0.46 | 8.78 | 8.83 | 8.78 | 58877 |
| 1712788800 | 8.77 | -0.03 | -0.34 | 8.77 | 8.8 | 8.77 | 50771 |
| 1712702400 | 8.8 | 0.01 | 0.11 | 8.77 | 8.805 | 8.77 | 104423 |
| 1712616000 | 8.7899999 | -0.04 | -0.45 | 8.76 | 8.81 | 8.76 | 95074 |
| 1712356800 | 8.83 | 0.05 | 0.57 | 8.76 | 8.85 | 8.76 | 29265 |
| 1712270400 | 8.78 | 0 | 0.06 | 8.76 | 8.8 | 8.75 | 113583 |
| 1712184000 | 8.775 | 0.03 | 0.29 | 8.73 | 8.78 | 8.73 | 88402 |
| 1712097600 | 8.75 | -0.06 | -0.62 | 8.78 | 8.8 | 8.7 | 140465 |
| 1712011200 | 8.805 | 0 | 0.00 | 8.7899999 | 8.82 | 8.77 | 130081 |
| 1711665600 | 8.805 | -0.04 | -0.40 | 8.8 | 8.8399 | 8.78 | 94317 |
| 1711579200 | 8.84 | 0.06 | 0.68 | 8.77 | 8.84 | 8.74 | 162963 |
| 1711492800 | 8.78 | -0.01 | -0.11 | 8.78 | 8.8 | 8.74 | 102469 |
| 1711406400 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.8 | 8.77 | 73001 |
| 1711147200 | 8.7899999 | -0.01 | -0.11 | 8.78 | 8.8 | 8.7749 | 73575 |
| 1711060800 | 8.8 | 0 | 0.01 | 8.7899999 | 8.8189 | 8.78 | 70715 |
| 1710974400 | 8.7988 | 0.01 | 0.10 | 8.78 | 8.81 | 8.77 | 85722 |
| 1710888000 | 8.7899999 | 0.01 | 0.11 | 8.78 | 8.81 | 8.78 | 54213 |
| 1710801600 | 8.78 | 0.01 | 0.11 | 8.77 | 8.795 | 8.77 | 58851 |
| 1710542400 | 8.77 | 0.05 | 0.57 | 8.73 | 8.77 | 8.7 | 93760 |
| 1710456000 | 8.72 | -0.08 | -0.91 | 8.8 | 8.8264 | 8.7 | 77364 |
| 1710369600 | 8.8 | 0 | 0.00 | 8.8 | 8.83 | 8.78 | 28340 |
| 1710283200 | 8.8 | 0 | 0.00 | 8.7899999 | 8.82 | 8.78 | 37179 |
| 1710196800 | 8.8 | 0.03 | 0.34 | 8.78 | 8.81 | 8.77 | 40890 |
| 1709941200 | 8.77 | -0.09 | -1.02 | 8.82 | 8.93 | 8.75 | 172098 |
| 1709854800 | 8.86 | 0.03 | 0.34 | 8.82 | 8.8699999 | 8.801 | 67786 |
| 1709768400 | 8.83 | -0.02 | -0.23 | 8.805 | 8.84 | 8.7711 | 28542 |
| 1709682000 | 8.85 | 0.05 | 0.57 | 8.8 | 8.86 | 8.78 | 64658 |
| 1709595600 | 8.8 | -0.02 | -0.23 | 8.82 | 8.85 | 8.78 | 75702 |
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
