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 | 0.341685649203 | 8.78 | 8.87 | 8.73 | 109321 | 8.77375224 | CS |
| 4 | -0.11 | -1.2331838565 | 8.92 | 8.94 | 8.71 | 90641 | 8.81109858 | CS |
| 12 | -0.64 | -6.77248677249 | 9.45 | 9.64 | 8.37 | 68782 | 8.94083565 | CS |
| 26 | -0.6 | -6.37619553666 | 9.41 | 9.65 | 8.37 | 65249 | 9.13363633 | CS |
| 52 | -0.76 | -7.94148380355 | 9.57 | 9.81 | 8.37 | 63092 | 9.31523168 | CS |
| 156 | 0.09 | 1.03211009174 | 8.72 | 9.87 | 7.67 | 68249 | 8.97474712 | CS |
| 260 | -2.37 | -21.198568873 | 11.18 | 12.36 | 7.67 | 64682 | 9.77673065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113000 | 8.81 | 0.05 | 0.57 | 8.73 | 8.8699999 | 8.73 | 128869 |
| 1749853800 | 8.76 | -0.01 | -0.11 | 8.7899999 | 8.795 | 8.73 | 39822 |
| 1749767400 | 8.77 | 0.01 | 0.11 | 8.8 | 8.81 | 8.76 | 150843 |
| 1749681000 | 8.76 | 0.01 | 0.11 | 8.76 | 8.765 | 8.73 | 183585 |
| 1749594600 | 8.75 | -0.02 | -0.23 | 8.78 | 8.78 | 8.74 | 43485 |
| 1749508200 | 8.77 | -0.02 | -0.23 | 8.7899999 | 8.805 | 8.76 | 103050 |
| 1749249000 | 8.7899999 | -0.02 | -0.23 | 8.77 | 8.8 | 8.77 | 71531 |
| 1749162600 | 8.81 | 0 | 0.00 | 8.81 | 8.82 | 8.76 | 70045 |
| 1749076200 | 8.81 | -0.04 | -0.45 | 8.84 | 8.86 | 8.8 | 89043 |
| 1748989800 | 8.85 | 0.04 | 0.45 | 8.8 | 8.88 | 8.76 | 130561 |
| 1748903400 | 8.81 | 0.03 | 0.28 | 8.75 | 8.83 | 8.71 | 86751 |
| 1748644200 | 8.785 | -0.01 | -0.06 | 8.7899999 | 8.8 | 8.72 | 51474 |
| 1748557800 | 8.7899999 | -0.02 | -0.23 | 8.81 | 8.8167 | 8.77 | 79620 |
| 1748471400 | 8.81 | -0.05 | -0.56 | 8.85 | 8.8724 | 8.81 | 78776 |
| 1748385000 | 8.86 | -0.01 | -0.11 | 8.88 | 8.9125 | 8.83 | 51652 |
| 1748039400 | 8.8699999 | -0.03 | -0.34 | 8.85 | 8.93 | 8.83 | 48716 |
| 1747953000 | 8.9 | 0.04 | 0.45 | 8.84 | 8.9 | 8.8106 | 92276 |
| 1747866600 | 8.86 | 0 | 0.00 | 8.83 | 8.94 | 8.82 | 188047 |
| 1747780200 | 8.86 | -0.11 | -1.23 | 8.92 | 8.93 | 8.84 | 34036 |
| 1747693800 | 8.97 | -0.02 | -0.22 | 8.92 | 8.97 | 8.83 | 30240 |
| 1747434600 | 8.99 | 0.02 | 0.22 | 9.05 | 9.0651 | 8.93 | 37416 |
| 1747348200 | 8.97 | -0.05 | -0.55 | 9.02 | 9.03 | 8.97 | 55551 |
| 1747261800 | 9.02 | 0.01 | 0.11 | 9.06 | 9.06 | 8.9601 | 19544 |
| 1747175400 | 9.01 | 0.02 | 0.22 | 8.98 | 9.013 | 8.95 | 65907 |
| 1747089000 | 8.99 | -0.03 | -0.33 | 9 | 9.11 | 8.99 | 26989 |
| 1746829800 | 9.02 | -0.1 | -1.10 | 9.1199999 | 9.1199999 | 9.01 | 26177 |
| 1746743400 | 9.1199999 | 0.09 | 1.00 | 9.03 | 9.14 | 8.99 | 60757 |
| 1746657000 | 9.03 | 0.07 | 0.78 | 9.01 | 9.03 | 8.93 | 35701 |
| 1746570600 | 8.96 | -0.01 | -0.06 | 8.98 | 9.05 | 8.89 | 51739 |
| 1746484200 | 8.965 | -0.01 | -0.06 | 8.98 | 9.07 | 8.91 | 35540 |
| 1746225000 | 8.97 | -0.02 | -0.22 | 8.93 | 9 | 8.88 | 64284 |
| 1746138600 | 8.99 | 0.03 | 0.33 | 8.99 | 9.06 | 8.96 | 27004 |
| 1746052200 | 8.96 | 0.03 | 0.34 | 8.95 | 9 | 8.885 | 36132 |
| 1745965800 | 8.93 | 0.07 | 0.85 | 8.8699999 | 8.93 | 8.82 | 55962 |
| 1745879400 | 8.855 | -0.03 | -0.34 | 8.86 | 8.8972 | 8.81 | 34583 |
| 1745620200 | 8.885 | -0.08 | -0.84 | 8.97 | 8.97 | 8.86 | 49979 |
| 1745533800 | 8.96 | 0.15 | 1.70 | 8.88 | 8.96 | 8.67 | 54667 |
| 1745447400 | 8.81 | 0.02 | 0.23 | 8.84 | 8.93 | 8.81 | 21025 |
| 1745361000 | 8.7899999 | 0.1 | 1.21 | 8.7 | 8.875 | 8.69 | 61056 |
| 1745274600 | 8.685 | -0.1 | -1.08 | 8.7 | 8.7899999 | 8.6687999 | 82401 |
| 1744929000 | 8.78 | 0 | 0.00 | 8.77 | 8.8 | 8.74 | 30508 |
| 1744842600 | 8.78 | -0.08 | -0.90 | 8.77 | 8.8406 | 8.765 | 22778 |
| 1744756200 | 8.86 | 0.14 | 1.61 | 8.71 | 8.86 | 8.71 | 19950 |
| 1744669800 | 8.72 | 0.12 | 1.40 | 8.65 | 8.8 | 8.3699999 | 53414 |
| 1744410600 | 8.6 | -0.04 | -0.46 | 8.65 | 8.72 | 8.49 | 128682 |
| 1744324200 | 8.64 | -0.2 | -2.26 | 8.76 | 8.835 | 8.63 | 55586 |
| 1744237800 | 8.84 | -0.21 | -2.32 | 8.93 | 8.9899 | 8.75 | 298997 |
| 1744151400 | 9.05 | -0.21 | -2.27 | 9.19 | 9.2899999 | 9.05 | 53572 |
| 1744065000 | 9.26 | -0.03 | -0.32 | 9.2899999 | 9.315 | 9.19 | 36391 |
| 1743805800 | 9.2899999 | -0.2 | -2.11 | 9.5 | 9.58 | 9.2899999 | 89937 |
| 1743719400 | 9.49 | 0.24 | 2.59 | 9.23 | 9.64 | 9.23 | 323776 |
| 1743633000 | 9.25 | -0.03 | -0.32 | 9.27 | 9.34 | 9.22 | 44983 |
| 1743546600 | 9.28 | 0.01 | 0.11 | 9.27 | 9.28 | 9.24 | 57469 |
| 1743460200 | 9.27 | -0.03 | -0.32 | 9.27 | 9.28 | 9.22 | 31710 |
| 1743201000 | 9.3 | -0.01 | -0.11 | 9.32 | 9.32 | 9.24 | 43022 |
| 1743114600 | 9.31 | -0.01 | -0.11 | 9.3 | 9.33 | 9.3 | 10818 |
| 1743028200 | 9.32 | -0.02 | -0.21 | 9.3699999 | 9.3699999 | 9.3 | 21167 |
| 1742941800 | 9.34 | -0.07 | -0.74 | 9.45 | 9.45 | 9.34 | 96991 |
| 1742855400 | 9.41 | 0.08 | 0.86 | 9.35 | 9.52 | 9.35 | 87231 |
| 1742596200 | 9.33 | -0.03 | -0.32 | 9.36 | 9.39 | 9.32 | 101857 |
| 1742509800 | 9.36 | 0.05 | 0.54 | 9.35 | 9.36 | 9.33 | 94868 |
| 1742423400 | 9.31 | -0.03 | -0.32 | 9.34 | 9.3699999 | 9.295 | 47865 |
| 1742337000 | 9.34 | 0 | 0.05 | 9.39 | 9.39 | 9.2899999 | 28574 |
| 1742250600 | 9.335 | -0.04 | -0.37 | 9.39 | 9.41 | 9.33 | 53277 |
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
