We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 0.124533001245 | 8.03 | 8.35 | 7.97 | 120971 | 8.08306887 | CS |
4 | -0.5 | -5.85480093677 | 8.54 | 8.57 | 7.97 | 122230 | 8.23954958 | CS |
12 | 0.04 | 0.5 | 8 | 8.67 | 7.97 | 142831 | 8.28479841 | CS |
26 | 0.04 | 0.5 | 8 | 8.67 | 7.75 | 117524 | 8.15386194 | CS |
52 | 0.5 | 6.63129973475 | 7.54 | 8.67 | 7.3 | 116546 | 7.99184931 | CS |
156 | -5.07 | -38.6727688787 | 13.11 | 13.22 | 6.95 | 103349 | 8.42530481 | CS |
260 | -3.95 | -32.9441201001 | 11.99 | 13.57 | 6.5862 | 86245 | 9.25387632 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730500200 | 8.0399999 | -0.16 | -1.95 | 8.16 | 8.17 | 8.03 | 189013 |
1730413800 | 8.2 | 0.06 | 0.74 | 8.15 | 8.35 | 8.15 | 137520 |
1730327400 | 8.14 | 0.16 | 2.01 | 7.97 | 8.15 | 7.97 | 108628 |
1730241000 | 7.98 | -0.06 | -0.75 | 8 | 8.0425 | 7.97 | 119986 |
1730154600 | 8.0399999 | -0.01 | -0.06 | 8.03 | 8.08 | 8.03 | 47252 |
1729895400 | 8.045 | -0.02 | -0.19 | 8.06 | 8.1199999 | 8.0399999 | 63254 |
1729809000 | 8.06 | -0.02 | -0.25 | 8.07 | 8.11 | 8.02 | 81022 |
1729722600 | 8.08 | -0.04 | -0.49 | 8.1 | 8.15 | 8.01 | 118566 |
1729636200 | 8.1199999 | -0.01 | -0.12 | 8.1 | 8.1978 | 8.1 | 107366 |
1729549800 | 8.13 | -0.02 | -0.25 | 8.14 | 8.15 | 8.08 | 93784 |
1729290600 | 8.15 | 0.04 | 0.49 | 8.1199999 | 8.15 | 8.08 | 80316 |
1729204200 | 8.11 | -0.13 | -1.58 | 8.22 | 8.2463 | 8.09 | 158412 |
1729117800 | 8.24 | -0.05 | -0.60 | 8.28 | 8.295 | 8.23 | 132931 |
1729031400 | 8.2899999 | -0.13 | -1.54 | 8.2899999 | 8.3764 | 8.26 | 126670 |
1728945000 | 8.42 | 0.09 | 1.08 | 8.38 | 8.44 | 8.35 | 111320 |
1728685800 | 8.33 | -0.11 | -1.30 | 8.44 | 8.48 | 8.2899999 | 134388 |
1728599400 | 8.44 | -0.07 | -0.82 | 8.49 | 8.56 | 8.41 | 162980 |
1728513000 | 8.51 | 0.08 | 0.95 | 8.47 | 8.52 | 8.43 | 114708 |
1728426600 | 8.43 | -0.11 | -1.29 | 8.56 | 8.56 | 8.4 | 146374 |
1728340200 | 8.5399999 | 0.05 | 0.59 | 8.5399999 | 8.57 | 8.49 | 195708 |
1728081000 | 8.49 | 0.01 | 0.12 | 8.48 | 8.56 | 8.435 | 173956 |
1727994600 | 8.48 | 0.07 | 0.83 | 8.43 | 8.485 | 8.4185 | 116585 |
1727908200 | 8.41 | 0.07 | 0.84 | 8.38 | 8.42 | 8.32 | 121650 |
1727821800 | 8.34 | -0.33 | -3.81 | 8.64 | 8.64 | 8.33 | 375117 |
1727735400 | 8.67 | 0.25 | 2.97 | 8.3699999 | 8.67 | 8.27 | 474857 |
1727476200 | 8.42 | 0.07 | 0.84 | 8.36 | 8.44 | 8.3 | 121038 |
1727389800 | 8.35 | -0.02 | -0.24 | 8.39 | 8.44 | 8.28 | 122684 |
1727303400 | 8.3699999 | -0.04 | -0.48 | 8.43 | 8.43 | 8.35 | 197253 |
1727217000 | 8.41 | 0.13 | 1.57 | 8.31 | 8.41 | 8.28 | 181525 |
1727130600 | 8.28 | 0.02 | 0.24 | 8.28 | 8.32 | 8.22 | 124985 |
1726871400 | 8.26 | 0.01 | 0.12 | 8.22 | 8.3 | 8.2 | 122074 |
1726785000 | 8.25 | 0.06 | 0.73 | 8.22 | 8.25 | 8.19 | 95928 |
1726698600 | 8.19 | -0.03 | -0.36 | 8.24 | 8.26 | 8.18 | 140237 |
1726612200 | 8.22 | 0.03 | 0.31 | 8.21 | 8.2501 | 8.1649999 | 112590 |
1726525800 | 8.195 | -0.12 | -1.38 | 8.21 | 8.25 | 8.18 | 85522 |
1726266600 | 8.31 | 0.14 | 1.71 | 8.21 | 8.325 | 8.21 | 104115 |
1726180200 | 8.17 | 0.01 | 0.12 | 8.2 | 8.25 | 8.17 | 120460 |
1726093800 | 8.16 | -0.07 | -0.85 | 8.23 | 8.315 | 8.16 | 230281 |
1726007400 | 8.23 | -0.03 | -0.36 | 8.26 | 8.28 | 8.23 | 108837 |
1725921000 | 8.26 | -0.01 | -0.12 | 8.25 | 8.315 | 8.22 | 112223 |
1725661800 | 8.27 | 0.01 | 0.12 | 8.25 | 8.31 | 8.22 | 96378 |
1725575400 | 8.26 | -0.04 | -0.42 | 8.2899999 | 8.31 | 8.2449999 | 123940 |
1725489000 | 8.295 | 0.07 | 0.91 | 8.25 | 8.305 | 8.23 | 123304 |
1725402600 | 8.22 | -0.04 | -0.48 | 8.24 | 8.2688 | 8.22 | 117445 |
1725057000 | 8.26 | -0.05 | -0.60 | 8.34 | 8.35 | 8.2 | 185518 |
1724970600 | 8.31 | 0.06 | 0.73 | 8.28 | 8.34 | 8.2 | 121822 |
1724884200 | 8.25 | -0.07 | -0.84 | 8.32 | 8.34 | 8.25 | 106300 |
1724797800 | 8.32 | 0.06 | 0.73 | 8.31 | 8.3687 | 8.26 | 118670 |
1724711400 | 8.26 | -0.07 | -0.84 | 8.35 | 8.38 | 8.26 | 171013 |
1724452200 | 8.33 | 0.14 | 1.65 | 8.24 | 8.33 | 8.21 | 160946 |
1724365800 | 8.195 | -0.01 | -0.06 | 8.25 | 8.3 | 8.19 | 111756 |
1724279400 | 8.2 | -0.07 | -0.85 | 8.27 | 8.28 | 8.2 | 180154 |
1724193000 | 8.27 | 0.23 | 2.92 | 8.06 | 8.3199 | 8.055 | 566822 |
1724106600 | 8.035 | -0.03 | -0.31 | 8.05 | 8.06 | 8.015 | 102395 |
1723847400 | 8.06 | 0.01 | 0.12 | 8.0399999 | 8.06 | 8 | 76907 |
1723761000 | 8.05 | -0.1 | -1.23 | 8.07 | 8.11 | 8.02 | 78832 |
1723674600 | 8.15 | 0.05 | 0.68 | 8.11 | 8.195 | 8.11 | 83883 |
1723588200 | 8.095 | 0.04 | 0.56 | 8.02 | 8.15 | 8.02 | 95430 |
1723501800 | 8.05 | 0.06 | 0.75 | 8 | 8.07 | 8 | 60759 |
1723242600 | 7.99 | -0.04 | -0.50 | 8.03 | 8.0649 | 7.9719 | 86034 |
1723156200 | 8.03 | 0.06 | 0.75 | 7.98 | 8.08 | 7.98 | 46195 |
1723069800 | 7.97 | 0.02 | 0.25 | 7.98 | 7.99 | 7.955 | 68945 |
1722983400 | 7.95 | 0.05 | 0.65 | 7.94 | 8.005 | 7.88 | 104389 |
1722897000 | 7.899 | -0.11 | -1.39 | 7.92 | 7.922 | 7.8649 | 110047 |
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