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 | 0.14 | 1.58371040724 | 8.84 | 8.96 | 8.84 | 75556 | 8.9050061 | CS |
| 4 | -0.39 | -4.16221985059 | 9.37 | 9.37 | 8.7697 | 79801 | 9.02160588 | CS |
| 12 | -0.47 | -4.97354497354 | 9.45 | 9.6 | 8.7697 | 70113 | 9.24291508 | CS |
| 26 | 0.39 | 4.54016298021 | 8.59 | 9.6 | 8.57 | 65250 | 9.27017259 | CS |
| 52 | -0.19 | -2.0719738277 | 9.17 | 9.74 | 8.51 | 61340 | 9.22138999 | CS |
| 156 | -3.77 | -29.568627451 | 12.75 | 14.07 | 8.27 | 80701 | 10.61428934 | CS |
| 260 | -3.32 | -26.9918699187 | 12.3 | 14.07 | 6.94 | 90555 | 11.07676779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 8.98 | 0.09 | 0.96 | 8.93 | 8.98 | 8.91 | 83655 |
| 1714170600 | 8.895 | 0.04 | 0.40 | 8.89 | 8.91 | 8.885 | 83835 |
| 1714084200 | 8.86 | -0.08 | -0.89 | 8.89 | 8.89 | 8.84 | 81068 |
| 1713997800 | 8.94 | 0 | 0.00 | 8.94 | 8.96 | 8.94 | 81531 |
| 1713911400 | 8.94 | 0.05 | 0.56 | 8.91 | 8.95 | 8.8984 | 74699 |
| 1713825000 | 8.89 | 0.05 | 0.62 | 8.84 | 8.89 | 8.84 | 52329 |
| 1713565800 | 8.835 | 0.01 | 0.06 | 8.81 | 8.86 | 8.81 | 63828 |
| 1713479400 | 8.83 | 0.03 | 0.34 | 8.8 | 8.83 | 8.8 | 64526 |
| 1713393000 | 8.8 | 0.01 | 0.11 | 8.8 | 8.83 | 8.78 | 115835 |
| 1713306600 | 8.7899999 | 0.01 | 0.11 | 8.78 | 8.83 | 8.7697 | 77790 |
| 1713220200 | 8.78 | -0.18 | -2.01 | 8.96 | 8.96 | 8.77 | 96983 |
| 1712961000 | 8.96 | -0.04 | -0.44 | 8.99 | 9 | 8.945 | 67950 |
| 1712874600 | 9 | -0.13 | -1.42 | 9.07 | 9.0799 | 8.9911 | 74373 |
| 1712788200 | 9.13 | -0.12 | -1.30 | 9.22 | 9.22 | 9.095 | 100853 |
| 1712701800 | 9.25 | 0 | 0.00 | 9.24 | 9.27 | 9.24 | 59019 |
| 1712615400 | 9.25 | 0.02 | 0.22 | 9.22 | 9.31 | 9.22 | 70972 |
| 1712356200 | 9.23 | 0.03 | 0.33 | 9.2 | 9.23 | 9.2 | 85550 |
| 1712269800 | 9.2 | -0.05 | -0.54 | 9.2899999 | 9.3 | 9.18 | 76990 |
| 1712183400 | 9.25 | -0.03 | -0.32 | 9.28 | 9.28 | 9.2349 | 61069 |
| 1712097000 | 9.28 | -0.04 | -0.43 | 9.3 | 9.3 | 9.255 | 81121 |
| 1712010600 | 9.32 | -0.01 | -0.11 | 9.3699999 | 9.3699999 | 9.26 | 113770 |
| 1711665000 | 9.33 | -0.02 | -0.21 | 9.32 | 9.36 | 9.32 | 150493 |
| 1711578600 | 9.35 | 0.04 | 0.43 | 9.33 | 9.35 | 9.31 | 79201 |
| 1711492200 | 9.31 | -0.02 | -0.21 | 9.33 | 9.35 | 9.3 | 78070 |
| 1711405800 | 9.33 | -0.04 | -0.37 | 9.34 | 9.3593 | 9.3 | 82402 |
| 1711146600 | 9.365 | -0.02 | -0.21 | 9.39 | 9.39 | 9.34 | 54822 |
| 1711060200 | 9.385 | 0.02 | 0.16 | 9.3699999 | 9.4 | 9.36 | 57040 |
| 1710973800 | 9.3699999 | 0 | 0.00 | 9.35 | 9.3699999 | 9.3199 | 87621 |
| 1710887400 | 9.3699999 | 0 | 0.00 | 9.36 | 9.38 | 9.35 | 41675 |
| 1710801000 | 9.3699999 | 0.01 | 0.11 | 9.36 | 9.3882 | 9.3499 | 69356 |
| 1710541800 | 9.36 | -0.01 | -0.11 | 9.3699999 | 9.38 | 9.35 | 34414 |
| 1710455400 | 9.3699999 | 0 | 0.00 | 9.35 | 9.3699999 | 9.3486999 | 69111 |
| 1710369000 | 9.3699999 | 0.01 | 0.11 | 9.34 | 9.38 | 9.34 | 57785 |
| 1710282600 | 9.36 | 0.02 | 0.21 | 9.33 | 9.36 | 9.31 | 82458 |
| 1710196200 | 9.34 | -0.06 | -0.64 | 9.35 | 9.3699999 | 9.26 | 80047 |
| 1709940600 | 9.4 | 0.01 | 0.11 | 9.3699999 | 9.41 | 9.36 | 85279 |
| 1709854200 | 9.39 | 0.04 | 0.43 | 9.38 | 9.39 | 9.35 | 67593 |
| 1709767800 | 9.35 | -0.01 | -0.11 | 9.3699999 | 9.395 | 9.32 | 58852 |
| 1709681400 | 9.36 | -0.03 | -0.32 | 9.38 | 9.4 | 9.34 | 34192 |
| 1709595000 | 9.39 | -0.02 | -0.21 | 9.41 | 9.47 | 9.38 | 61902 |
| 1709335800 | 9.41 | 0.03 | 0.32 | 9.42 | 9.42 | 9.38 | 61015 |
| 1709249400 | 9.38 | 0.02 | 0.21 | 9.35 | 9.39 | 9.31 | 73125 |
| 1709163000 | 9.36 | 0.04 | 0.43 | 9.3 | 9.38 | 9.2704 | 53375 |
| 1709076600 | 9.32 | 0.01 | 0.05 | 9.33 | 9.35 | 9.31 | 76452 |
| 1708990200 | 9.315 | -0.07 | -0.69 | 9.39 | 9.42 | 9.31 | 52824 |
| 1708731000 | 9.38 | 0.01 | 0.05 | 9.4 | 9.4 | 9.3595 | 38516 |
| 1708644600 | 9.375 | -0.01 | -0.05 | 9.42 | 9.4201 | 9.3699999 | 69522 |
| 1708558200 | 9.38 | 0.01 | 0.11 | 9.38 | 9.41 | 9.36 | 47394 |
| 1708471800 | 9.3699999 | 0.03 | 0.32 | 9.35 | 9.3699999 | 9.34 | 39629 |
| 1708126200 | 9.34 | -0.04 | -0.43 | 9.36 | 9.3899 | 9.33 | 72403 |
| 1708039800 | 9.38 | -0.05 | -0.53 | 9.43 | 9.445 | 9.3699999 | 99531 |
| 1707953400 | 9.43 | 0.02 | 0.21 | 9.43 | 9.48 | 9.41 | 47472 |
| 1707867000 | 9.41 | -0.07 | -0.74 | 9.44 | 9.44 | 9.36 | 48739 |
| 1707780600 | 9.48 | -0.05 | -0.52 | 9.49 | 9.5099 | 9.4537 | 42307 |
| 1707521400 | 9.53 | -0.02 | -0.21 | 9.57 | 9.57 | 9.52 | 44592 |
| 1707435000 | 9.55 | -0.05 | -0.52 | 9.6 | 9.6 | 9.53 | 39755 |
| 1707348600 | 9.6 | 0.09 | 0.95 | 9.52 | 9.6 | 9.5091 | 90103 |
| 1707262200 | 9.51 | 0.09 | 0.96 | 9.44 | 9.51 | 9.4399 | 77135 |
| 1707175800 | 9.42 | -0.05 | -0.53 | 9.45 | 9.45 | 9.3699999 | 57868 |
| 1706916600 | 9.47 | -0.03 | -0.32 | 9.47 | 9.48 | 9.44 | 95793 |
| 1706830200 | 9.5 | 0.07 | 0.74 | 9.45 | 9.5 | 9.433 | 71481 |
| 1706743800 | 9.43 | 0.02 | 0.21 | 9.42 | 9.43 | 9.4 | 65416 |
| 1706657400 | 9.41 | -0.01 | -0.11 | 9.43 | 9.43 | 9.38 | 81708 |
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
