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 | 0.41 | 4.85781990521 | 8.44 | 8.95 | 8.44 | 953895 | 8.74974176 | CS |
| 4 | -0.25 | -2.74725274725 | 9.1 | 9.11 | 8.25 | 1275747 | 8.5936935 | CS |
| 12 | -0.55 | -5.85106382979 | 9.4 | 9.41 | 8.25 | 1481385 | 8.80303663 | CS |
| 26 | -0.47 | -5.04291845494 | 9.32 | 11.67 | 8.25 | 1353025 | 9.49677063 | CS |
| 52 | -1.31 | -12.8937007874 | 10.16 | 11.97 | 8.25 | 1395221 | 10.08836757 | CS |
| 156 | -5.69 | -39.1334250344 | 14.54 | 16.78 | 8.25 | 1077245 | 11.81314406 | CS |
| 260 | -6.01 | -40.4441453567 | 14.86 | 17 | 3.92 | 824286 | 11.81538932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 8.85 | 0.15 | 1.72 | 8.76 | 8.95 | 8.75 | 961578 |
| 1714084800 | 8.7 | -0.12 | -1.36 | 8.75 | 8.75 | 8.6441 | 846291 |
| 1713998400 | 8.82 | -0.05 | -0.56 | 8.8 | 8.84 | 8.7 | 1067880 |
| 1713912000 | 8.8699999 | 0.16 | 1.84 | 8.68 | 8.92 | 8.68 | 1071513 |
| 1713825600 | 8.71 | 0.09 | 1.04 | 8.69 | 8.76 | 8.6 | 773806 |
| 1713566400 | 8.6199999 | 0.15 | 1.77 | 8.44 | 8.64 | 8.44 | 1009985 |
| 1713480000 | 8.47 | 0 | 0.00 | 8.48 | 8.56 | 8.42 | 1065036 |
| 1713393600 | 8.47 | 0.14 | 1.68 | 8.39 | 8.555 | 8.385 | 1488986 |
| 1713307200 | 8.33 | -0.06 | -0.72 | 8.36 | 8.4075 | 8.25 | 1977797 |
| 1713220800 | 8.39 | 0.07 | 0.84 | 8.34 | 8.485 | 8.32 | 1948929 |
| 1712961600 | 8.32 | -0.17 | -2.00 | 8.42 | 8.45 | 8.2899999 | 1143108 |
| 1712875200 | 8.49 | 0.19 | 2.29 | 8.35 | 8.5 | 8.31 | 1279934 |
| 1712788800 | 8.3 | -0.5 | -5.68 | 8.66 | 8.67 | 8.25 | 2585396 |
| 1712702400 | 8.8 | 0.09 | 1.03 | 8.76 | 8.81 | 8.72 | 903925 |
| 1712616000 | 8.71 | -0.09 | -1.02 | 8.86 | 8.895 | 8.71 | 825836 |
| 1712356800 | 8.8 | -0.01 | -0.11 | 8.77 | 8.84 | 8.69 | 1003431 |
| 1712270400 | 8.81 | -0.02 | -0.23 | 8.93 | 9.035 | 8.8 | 1135384 |
| 1712184000 | 8.83 | 0.09 | 1.03 | 8.7 | 8.86 | 8.66 | 985272 |
| 1712097600 | 8.74 | -0.22 | -2.46 | 8.8 | 8.94 | 8.72 | 1901038 |
| 1712011200 | 8.96 | -0.17 | -1.86 | 9.1 | 9.11 | 8.92 | 1225637 |
| 1711665600 | 9.13 | 0.2 | 2.24 | 8.93 | 9.16 | 8.93 | 1389475 |
| 1711579200 | 8.93 | -0.1 | -1.11 | 8.8 | 8.95 | 8.8 | 1814122 |
| 1711492800 | 9.03 | -0.13 | -1.42 | 9.22 | 9.2289999 | 9.02 | 1843353 |
| 1711406400 | 9.16 | 0.08 | 0.88 | 9.1 | 9.27 | 9.09 | 968103 |
| 1711147200 | 9.08 | -0.1 | -1.09 | 9.21 | 9.25 | 9.07 | 985857 |
| 1711060800 | 9.18 | 0.11 | 1.21 | 9.07 | 9.26 | 9.06 | 1139398 |
| 1710974400 | 9.07 | 0.15 | 1.68 | 8.8699999 | 9.2 | 8.84 | 1256886 |
| 1710888000 | 8.92 | -0.02 | -0.22 | 8.9 | 9.075 | 8.85 | 1456917 |
| 1710801600 | 8.94 | 0.08 | 0.90 | 8.88 | 9.05 | 8.7739999 | 1723958 |
| 1710542400 | 8.86 | 0.19 | 2.19 | 8.59 | 8.8699999 | 8.58 | 3024952 |
| 1710456000 | 8.67 | -0.24 | -2.69 | 8.9 | 8.9 | 8.5901 | 1481976 |
| 1710369600 | 8.91 | 0.08 | 0.91 | 8.81 | 8.9949999 | 8.81 | 949218 |
| 1710283200 | 8.83 | 0.05 | 0.57 | 8.75 | 8.86 | 8.72 | 779658 |
| 1710196800 | 8.78 | 0.02 | 0.23 | 8.72 | 8.85 | 8.661 | 975231 |
| 1709941200 | 8.76 | 0.05 | 0.57 | 8.78 | 8.95 | 8.73 | 1172421 |
| 1709854800 | 8.71 | 0.24 | 2.83 | 8.68 | 8.7899999 | 8.6745 | 1401913 |
| 1709768400 | 8.47 | 0.04 | 0.47 | 8.53 | 8.66 | 8.45 | 1344547 |
| 1709682000 | 8.43 | 0.04 | 0.48 | 8.35 | 8.52 | 8.3 | 1532265 |
| 1709595600 | 8.39 | -0.58 | -6.47 | 8.7899999 | 8.93 | 8.3699999 | 3375127 |
| 1709336400 | 8.97 | 0.14 | 1.59 | 8.82 | 9 | 8.755 | 1393354 |
| 1709250000 | 8.83 | 0.34 | 4.00 | 8.63 | 8.85 | 8.6 | 1954394 |
| 1709163600 | 8.49 | -0.44 | -4.93 | 8.72 | 8.85 | 8.4 | 3989648 |
| 1709077200 | 8.93 | -0.01 | -0.11 | 9.01 | 9.08 | 8.93 | 1196020 |
| 1708990800 | 8.94 | -0.17 | -1.87 | 9.07 | 9.1649999 | 8.93 | 1085708 |
| 1708731600 | 9.11 | 0.05 | 0.55 | 9.06 | 9.16 | 8.96 | 957645 |
| 1708645200 | 9.06 | 0 | 0.00 | 9.1 | 9.135 | 9.01 | 829905 |
| 1708558800 | 9.06 | -0.05 | -0.55 | 9.09 | 9.17 | 9.05 | 763829 |
| 1708472400 | 9.11 | -0.09 | -0.98 | 9.15 | 9.1601 | 9.065 | 1052255 |
| 1708126800 | 9.2 | -0.08 | -0.86 | 9.15 | 9.2756 | 9.08 | 1050895 |
| 1708040400 | 9.28 | 0.39 | 4.39 | 8.96 | 9.365 | 8.96 | 1628168 |
| 1707954000 | 8.89 | 0.02 | 0.23 | 9 | 9.05 | 8.845 | 1645090 |
| 1707867600 | 8.8699999 | -0.34 | -3.69 | 8.97 | 9.02 | 8.82 | 2131720 |
| 1707781200 | 9.21 | 0.18 | 1.99 | 9.07 | 9.265 | 9.03 | 1558097 |
| 1707522000 | 9.03 | 0.15 | 1.69 | 8.94 | 9.03 | 8.85 | 2373589 |
| 1707435600 | 8.88 | 0.05 | 0.57 | 8.83 | 8.94 | 8.71 | 1503309 |
| 1707349200 | 8.83 | -0.25 | -2.75 | 9.11 | 9.13 | 8.735 | 2820612 |
| 1707262800 | 9.08 | 0.04 | 0.44 | 9.01 | 9.145 | 8.97 | 1396260 |
| 1707176400 | 9.0399999 | -0.13 | -1.42 | 9.06 | 9.1199999 | 8.8 | 2037317 |
| 1706917200 | 9.17 | -0.33 | -3.47 | 9.4 | 9.41 | 9.15 | 1697965 |
| 1706830800 | 9.5 | 0.13 | 1.39 | 9.5 | 9.52 | 9.19 | 2169825 |
| 1706744400 | 9.3699999 | -0.37 | -3.80 | 9.72 | 9.76 | 9.35 | 1586344 |
| 1706658000 | 9.74 | -0.21 | -2.11 | 9.88 | 9.945 | 9.74 | 1053882 |
| 1706571600 | 9.95 | 0.1 | 1.02 | 9.83 | 9.96 | 9.815 | 784026 |
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
