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 | 0.0799 | 0.950059453032 | 8.41 | 8.575 | 8.2801 | 19153 | 8.41633235 | CS |
| 4 | 0.1599 | 1.91956782713 | 8.33 | 8.9 | 8.2 | 34746 | 8.54660747 | CS |
| 12 | 0.4299 | 5.33374689826 | 8.06 | 8.9 | 8.03 | 31026 | 8.37133462 | CS |
| 26 | 1.5199 | 21.806312769 | 6.97 | 8.9 | 6.88 | 30247 | 8.13987117 | CS |
| 52 | -1.1301 | -11.7474012474 | 9.62 | 10.2 | 6.88 | 27079 | 8.53546166 | CS |
| 156 | -3.1301 | -26.9371772806 | 11.62 | 12.77 | 6.88 | 26786 | 9.59109014 | CS |
| 260 | -2.6101 | -23.5144144144 | 11.1 | 12.77 | 5.51 | 30610 | 9.82921993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 8.4899 | 0.09 | 1.07 | 8.47 | 8.5 | 8.4601 | 9576 |
| 1714084800 | 8.4 | -0.05 | -0.59 | 8.48 | 8.48 | 8.4 | 8859 |
| 1713998400 | 8.45 | -0.01 | -0.12 | 8.5 | 8.52 | 8.4146 | 13853 |
| 1713912000 | 8.46 | 0.08 | 0.95 | 8.43 | 8.5 | 8.39 | 30479 |
| 1713825600 | 8.38 | 0.01 | 0.12 | 8.5 | 8.575 | 8.35 | 31999 |
| 1713566400 | 8.3699999 | 0.03 | 0.36 | 8.41 | 8.43 | 8.2800999 | 10577 |
| 1713480000 | 8.34 | -0.05 | -0.60 | 8.35 | 8.4426 | 8.32 | 18549 |
| 1713393600 | 8.39 | -0.02 | -0.24 | 8.38 | 8.43 | 8.34 | 15816 |
| 1713307200 | 8.41 | 0.16 | 1.94 | 8.2 | 8.4732 | 8.2 | 21393 |
| 1713220800 | 8.25 | -0.15 | -1.79 | 8.35 | 8.5 | 8.21 | 29632 |
| 1712961600 | 8.4 | -0.28 | -3.23 | 8.68 | 8.7305 | 8.27 | 41316 |
| 1712875200 | 8.68 | -0.06 | -0.69 | 8.74 | 8.824 | 8.49 | 40920 |
| 1712788800 | 8.74 | -0.16 | -1.80 | 8.77 | 8.84 | 8.61 | 35086 |
| 1712702400 | 8.9 | 0.16 | 1.83 | 8.75 | 8.9 | 8.69 | 38404 |
| 1712616000 | 8.74 | 0.08 | 0.92 | 8.72 | 8.75 | 8.68 | 44508 |
| 1712356800 | 8.66 | 0.03 | 0.35 | 8.58 | 8.6876 | 8.58 | 36899 |
| 1712270400 | 8.63 | 0.05 | 0.58 | 8.67 | 8.68 | 8.58 | 37796 |
| 1712184000 | 8.58 | 0.05 | 0.59 | 8.59 | 8.6 | 8.5 | 33342 |
| 1712097600 | 8.53 | 0.03 | 0.35 | 8.41 | 8.5628 | 8.3701 | 54673 |
| 1712011200 | 8.5 | 0.23 | 2.78 | 8.33 | 8.53 | 8.2449999 | 116082 |
| 1711665600 | 8.27 | 0.05 | 0.67 | 8.21 | 8.28 | 8.2 | 32279 |
| 1711579200 | 8.2151 | 0.05 | 0.55 | 8.22 | 8.24 | 8.2001 | 43273 |
| 1711492800 | 8.17 | -0.02 | -0.24 | 8.15 | 8.2074 | 8.15 | 22200 |
| 1711406400 | 8.19 | -0.03 | -0.36 | 8.2 | 8.2599 | 8.17 | 33646 |
| 1711147200 | 8.22 | -0.04 | -0.48 | 8.25 | 8.2899999 | 8.2 | 55713 |
| 1711060800 | 8.26 | 0 | 0.00 | 8.26 | 8.2899999 | 8.24 | 25283 |
| 1710974400 | 8.26 | 0.05 | 0.61 | 8.2 | 8.27 | 8.2 | 41666 |
| 1710888000 | 8.21 | -0.06 | -0.73 | 8.27 | 8.2899999 | 8.21 | 43178 |
| 1710801600 | 8.27 | -0.03 | -0.36 | 8.22 | 8.3 | 8.22 | 26108 |
| 1710542400 | 8.3 | -0.03 | -0.36 | 8.3699999 | 8.3699999 | 8.28 | 15841 |
| 1710456000 | 8.33 | -0.03 | -0.36 | 8.38 | 8.38 | 8.27 | 9501 |
| 1710369600 | 8.36 | 0.02 | 0.24 | 8.2899999 | 8.39 | 8.2899999 | 14809 |
| 1710283200 | 8.34 | 0.03 | 0.36 | 8.3 | 8.35 | 8.26 | 22031 |
| 1710196800 | 8.31 | -0.08 | -0.95 | 8.39 | 8.39 | 8.2544 | 28129 |
| 1709941200 | 8.39 | -0.03 | -0.36 | 8.42 | 8.42 | 8.33 | 51186 |
| 1709854800 | 8.42 | 0.08 | 0.96 | 8.32 | 8.42 | 8.32 | 29684 |
| 1709768400 | 8.34 | -0.02 | -0.24 | 8.39 | 8.39 | 8.31 | 48572 |
| 1709682000 | 8.36 | -0.03 | -0.36 | 8.44 | 8.45 | 8.3004 | 18613 |
| 1709595600 | 8.39 | 0.14 | 1.70 | 8.35 | 8.4 | 8.27 | 30214 |
| 1709336400 | 8.25 | 0.04 | 0.49 | 8.22 | 8.2899999 | 8.19 | 35296 |
| 1709250000 | 8.21 | 0.02 | 0.24 | 8.18 | 8.22 | 8.18 | 18177 |
| 1709163600 | 8.19 | -0.05 | -0.61 | 8.22 | 8.22 | 8.17 | 15801 |
| 1709077200 | 8.24 | 0.13 | 1.60 | 8.17 | 8.24 | 8.1199999 | 62102 |
| 1708990800 | 8.11 | -0.06 | -0.73 | 8.21 | 8.21 | 8.08 | 39719 |
| 1708731600 | 8.17 | -0.04 | -0.49 | 8.21 | 8.23 | 8.15 | 33159 |
| 1708645200 | 8.2101 | 0.01 | 0.12 | 8.22 | 8.26 | 8.2 | 14151 |
| 1708558800 | 8.2 | -0.04 | -0.49 | 8.23 | 8.345 | 8.2 | 21279 |
| 1708472400 | 8.24 | -0.07 | -0.84 | 8.15 | 8.4 | 8.15 | 32982 |
| 1708126800 | 8.31 | 0.04 | 0.48 | 8.38 | 8.39 | 8.225 | 20954 |
| 1708040400 | 8.27 | 0 | 0.00 | 8.3 | 8.3 | 8.24 | 11951 |
| 1707954000 | 8.27 | 0.08 | 0.98 | 8.25 | 8.3019 | 8.2 | 6770 |
| 1707867600 | 8.19 | -0.07 | -0.85 | 8.28 | 8.28 | 8.14 | 12750 |
| 1707781200 | 8.26 | -0.05 | -0.60 | 8.14 | 8.44 | 8.14 | 24988 |
| 1707522000 | 8.31 | -0.17 | -2.00 | 8.32 | 8.3449 | 8.1725 | 34130 |
| 1707435600 | 8.48 | 0.11 | 1.31 | 8.4 | 8.48 | 8.3 | 28216 |
| 1707349200 | 8.3699999 | 0.09 | 1.09 | 8.36 | 8.4 | 8.32 | 36778 |
| 1707262800 | 8.28 | 0.02 | 0.24 | 8.24 | 8.3828 | 8.24 | 20203 |
| 1707176400 | 8.26 | 0.11 | 1.35 | 8.22 | 8.34 | 8.17 | 47959 |
| 1706917200 | 8.15 | 0.08 | 0.99 | 8.06 | 8.15 | 8.03 | 30038 |
| 1706830800 | 8.07 | 0.01 | 0.12 | 8.08 | 8.16 | 8 | 23947 |
| 1706744400 | 8.06 | -0.06 | -0.74 | 8.11 | 8.16 | 8.005 | 40897 |
| 1706658000 | 8.1199999 | 0.1 | 1.25 | 8.07 | 8.1199999 | 8.0399999 | 31920 |
| 1706571600 | 8.02 | 0.02 | 0.25 | 8.03 | 8.1172 | 7.98 | 15760 |
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
