We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0045 | 0.0506152565631 | 8.8906 | 8.91 | 8.87 | 27775 | 8.90042457 | SP |
| 4 | -0.0549 | -0.613407821229 | 8.95 | 9.09 | 8.87 | 33352 | 8.95696696 | SP |
| 12 | 0.3651 | 4.28018757327 | 8.53 | 9.09 | 8.4799 | 27802 | 8.80815103 | SP |
| 26 | 0.5651 | 6.78391356543 | 8.33 | 9.09 | 8.14 | 55101 | 8.54941803 | SP |
| 52 | 0.6051 | 7.29915560917 | 8.29 | 9.09 | 8.08 | 42637 | 8.52982757 | SP |
| 156 | -1.4549 | -14.0570048309 | 10.35 | 11.03 | 7.96 | 29514 | 8.89768708 | SP |
| 260 | -1.3049 | -12.7931372549 | 10.2 | 11.03 | 5.36 | 39902 | 8.8027098 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 8.8951 | 0 | 0.00 | 8.8951 | 8.8951 | 8.8951 | 0 |
| 1713911400 | 8.8951 | 0 | 0.00 | 8.8951 | 8.8951 | 8.8951 | 0 |
| 1713825000 | 8.8951 | 0 | 0.00 | 8.8951 | 8.8951 | 8.8951 | 0 |
| 1713565800 | 8.8951 | -0.01 | -0.17 | 8.8699999 | 8.91 | 8.8699999 | 35699 |
| 1713479400 | 8.91 | -0.01 | -0.11 | 8.8905999 | 8.91 | 8.88 | 19851 |
| 1713393000 | 8.92 | 0 | 0.00 | 8.92 | 8.95 | 8.91 | 140227 |
| 1713306600 | 8.92 | 0.02 | 0.22 | 8.8699999 | 8.94 | 8.8699999 | 34039 |
| 1713220200 | 8.9 | -0.04 | -0.39 | 8.92 | 8.92 | 8.89 | 34988 |
| 1712961000 | 8.935 | -0.04 | -0.45 | 8.975 | 8.98 | 8.92 | 28407 |
| 1712874600 | 8.975 | -0.01 | -0.06 | 8.95 | 8.99 | 8.92 | 45031 |
| 1712788200 | 8.98 | -0.08 | -0.83 | 9.055 | 9.055 | 8.93 | 10493 |
| 1712701800 | 9.055 | 0.02 | 0.17 | 9.09 | 9.09 | 9.02 | 36381 |
| 1712615400 | 9.0399999 | 0.02 | 0.22 | 9.0201 | 9.05 | 9.0201 | 11396 |
| 1712356200 | 9.0201 | 0.02 | 0.23 | 8.94 | 9.03 | 8.94 | 7150 |
| 1712269800 | 8.9997 | -0.01 | -0.11 | 8.99 | 9.07 | 8.97 | 18868 |
| 1712183400 | 9.0093 | 0.04 | 0.44 | 8.88 | 9.02 | 8.88 | 19985 |
| 1712097000 | 8.97 | -0.03 | -0.33 | 8.97 | 9 | 8.9501 | 26292 |
| 1712010600 | 9 | -0.03 | -0.30 | 9.09 | 9.09 | 8.98 | 19358 |
| 1711665000 | 9.0267 | 0.08 | 0.86 | 8.95 | 9.0267 | 8.95 | 45246 |
| 1711578600 | 8.95 | 0.08 | 0.90 | 8.89 | 8.95 | 8.89 | 8823 |
| 1711492200 | 8.8699999 | -0.04 | -0.45 | 8.91 | 8.93 | 8.8699999 | 12707 |
| 1711405800 | 8.91 | 0.02 | 0.22 | 8.86 | 8.9303 | 8.86 | 26060 |
| 1711146600 | 8.89 | -0.03 | -0.34 | 8.96 | 8.96 | 8.86 | 47237 |
| 1711060200 | 8.92 | -0.01 | -0.11 | 8.91 | 8.96 | 8.91 | 10221 |
| 1710973800 | 8.93 | 0.05 | 0.56 | 8.91 | 8.935 | 8.86 | 22128 |
| 1710887400 | 8.88 | 0.03 | 0.34 | 8.85 | 8.89 | 8.85 | 31094 |
| 1710801000 | 8.85 | 0 | 0.00 | 8.93 | 8.93 | 8.85 | 37391 |
| 1710541800 | 8.85 | 0.02 | 0.23 | 8.8699999 | 8.9 | 8.81 | 45621 |
| 1710455400 | 8.83 | -0.07 | -0.79 | 8.85 | 8.8699999 | 8.7899999 | 29345 |
| 1710369000 | 8.9 | 0.03 | 0.34 | 8.82 | 8.925 | 8.82 | 7211 |
| 1710282600 | 8.8699999 | 0.02 | 0.28 | 8.85 | 8.88 | 8.82 | 17792 |
| 1710196200 | 8.845 | 0.02 | 0.17 | 8.7899999 | 8.845 | 8.7899999 | 16424 |
| 1709940600 | 8.83 | 0.02 | 0.23 | 8.81 | 8.8401 | 8.8 | 36149 |
| 1709854200 | 8.81 | -0.02 | -0.23 | 8.83 | 8.84 | 8.81 | 21849 |
| 1709767800 | 8.83 | 0.09 | 1.07 | 8.76 | 8.84 | 8.76 | 45518 |
| 1709681400 | 8.7365 | -0.07 | -0.83 | 8.81 | 8.81 | 8.71 | 32154 |
| 1709595000 | 8.81 | 0.02 | 0.17 | 8.8 | 8.82 | 8.78 | 17233 |
| 1709335800 | 8.795 | 0.08 | 0.94 | 8.7 | 8.8 | 8.7 | 29346 |
| 1709249400 | 8.7128 | 0.04 | 0.49 | 8.67 | 8.715 | 8.67 | 24921 |
| 1709163000 | 8.67 | -0.01 | -0.12 | 8.68 | 8.69 | 8.66 | 15739 |
| 1709076600 | 8.68 | 0.02 | 0.23 | 8.73 | 8.73 | 8.65 | 15619 |
| 1708990200 | 8.6603999 | -0.01 | -0.11 | 8.64 | 8.67 | 8.64 | 18989 |
| 1708731000 | 8.67 | -0.01 | -0.06 | 8.64 | 8.69 | 8.64 | 21887 |
| 1708644600 | 8.675 | 0.06 | 0.73 | 8.61 | 8.69 | 8.61 | 38981 |
| 1708558200 | 8.612 | 0.03 | 0.35 | 8.5399999 | 8.612 | 8.5399999 | 16066 |
| 1708471800 | 8.582 | -0.09 | -1.01 | 8.56 | 8.67 | 8.56 | 49301 |
| 1708126200 | 8.67 | 0.02 | 0.23 | 8.65 | 8.68 | 8.64 | 31087 |
| 1708039800 | 8.65 | 0.08 | 0.93 | 8.5399999 | 8.65 | 8.5399999 | 11360 |
| 1707953400 | 8.57 | 0.04 | 0.42 | 8.5338999 | 8.58 | 8.5338999 | 22840 |
| 1707867000 | 8.5338999 | -0.12 | -1.40 | 8.655 | 8.655 | 8.52 | 27428 |
| 1707780600 | 8.655 | 0.03 | 0.29 | 8.6 | 8.67 | 8.6 | 29038 |
| 1707521400 | 8.6298 | 0.02 | 0.23 | 8.61 | 8.63 | 8.61 | 7180 |
| 1707435000 | 8.61 | 0.04 | 0.53 | 8.585 | 8.6171 | 8.585 | 23661 |
| 1707348600 | 8.565 | 0.03 | 0.35 | 8.52 | 8.58 | 8.52 | 50149 |
| 1707262200 | 8.535 | 0.03 | 0.29 | 8.51 | 8.55 | 8.51 | 31959 |
| 1707175800 | 8.51 | -0.06 | -0.70 | 8.57 | 8.57 | 8.4799 | 31222 |
| 1706916600 | 8.57 | 0.01 | 0.06 | 8.555 | 8.57 | 8.51 | 17194 |
| 1706830200 | 8.565 | 0.03 | 0.29 | 8.53 | 8.59 | 8.53 | 16558 |
| 1706743800 | 8.5399999 | -0.11 | -1.27 | 8.63 | 8.64 | 8.5399999 | 38479 |
| 1706657400 | 8.65 | 0 | 0.00 | 8.61 | 8.66 | 8.61 | 39124 |
| 1706571000 | 8.6499 | 0.02 | 0.23 | 8.63 | 8.6599 | 8.61 | 138909 |
| 1706311800 | 8.63 | -0.02 | -0.23 | 8.61 | 8.64 | 8.61 | 18428 |
| 1706225400 | 8.65 | 0.09 | 0.99 | 8.565 | 8.65 | 8.565 | 29567 |
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
