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 | 0.1799 | 2.0991831972 | 8.57 | 8.79 | 8.3001 | 11282 | 8.71042659 | CS |
| 4 | 0.3699 | 4.41408114558 | 8.38 | 9.1 | 8.2 | 10817 | 8.78018613 | CS |
| 12 | 0.1299 | 1.50696055684 | 8.62 | 9.1 | 8.05 | 7291 | 8.68389559 | CS |
| 26 | 2.0599 | 30.7907324365 | 6.69 | 9.13 | 6.25 | 11596 | 8.05715788 | CS |
| 52 | 0.1699 | 1.98018648019 | 8.58 | 9.13 | 6.25 | 10293 | 7.93972866 | CS |
| 156 | 0.60912386 | 7.48238066647 | 8.14077614 | 10.59 | 6.25 | 8849 | 8.65502853 | CS |
| 260 | 0.65861186 | 8.13976524633 | 8.09128814 | 10.59 | 4.18173607 | 8076 | 8.04958772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 8.7499 | 0 | 0.00 | 8.53 | 8.7499 | 8.53 | 96 |
| 1714084500 | 8.7499 | 0.06 | 0.69 | 8.66 | 8.75 | 8.66 | 8461 |
| 1713998100 | 8.69 | -0.06 | -0.69 | 8.3001 | 8.755 | 8.3001 | 36838 |
| 1713911700 | 8.75 | 0.01 | 0.11 | 8.65 | 8.7899999 | 8.65 | 8990 |
| 1713825300 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 293 |
| 1713566100 | 8.74 | -0.01 | -0.11 | 8.57 | 8.7899999 | 8.57 | 1828 |
| 1713479700 | 8.75 | 0 | 0.00 | 8.78 | 8.78 | 8.75 | 91 |
| 1713393300 | 8.75 | 0 | 0.00 | 8.75 | 8.7615 | 8.7193 | 2714 |
| 1713306900 | 8.75 | -0.02 | -0.23 | 8.815 | 8.815 | 8.75 | 613 |
| 1713220500 | 8.77 | -0.13 | -1.46 | 8.93 | 8.93 | 8.6954999 | 1760 |
| 1712961300 | 8.9 | 0.15 | 1.71 | 8.75 | 9.1 | 8.7 | 86485 |
| 1712874900 | 8.75 | 0.1 | 1.16 | 8.56 | 8.75 | 8.375 | 9312 |
| 1712788500 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 55 |
| 1712702100 | 8.65 | 0.27 | 3.22 | 8.5 | 8.68 | 8.5 | 5457 |
| 1712615700 | 8.38 | -0.27 | -3.12 | 8.5084 | 8.72 | 8.38 | 588 |
| 1712356500 | 8.65 | -0.07 | -0.80 | 8.2469 | 8.72 | 8.2469 | 618 |
| 1712270100 | 8.72 | 0.07 | 0.81 | 8.61 | 8.72 | 8.6 | 4019 |
| 1712183700 | 8.65 | -0.07 | -0.80 | 8.6 | 8.72 | 8.6 | 31369 |
| 1712097300 | 8.72 | 0.22 | 2.59 | 8.4117 | 8.72 | 8.4 | 4660 |
| 1712010900 | 8.5 | 0.12 | 1.43 | 8.38 | 8.5 | 8.2 | 1375 |
| 1711665300 | 8.38 | -0.08 | -0.89 | 8.38 | 8.38 | 8.38 | 11 |
| 1711578900 | 8.455 | 0.26 | 3.11 | 8.34 | 8.49 | 8.34 | 828 |
| 1711492500 | 8.2 | -0.21 | -2.50 | 8.45 | 8.45 | 8.2 | 203 |
| 1711406100 | 8.41 | 0 | 0.00 | 8.39 | 8.41 | 8.39 | 7 |
| 1711146900 | 8.41 | 0.13 | 1.57 | 8.41 | 8.41 | 8.41 | 4 |
| 1711060500 | 8.28 | -0.05 | -0.60 | 8.3867999 | 8.3867999 | 8.28 | 512 |
| 1710974100 | 8.3299 | 0.18 | 2.21 | 8.16 | 8.33 | 8.16 | 5128 |
| 1710887700 | 8.15 | -0.1 | -1.21 | 8.15 | 8.2 | 8.15 | 1989 |
| 1710801300 | 8.25 | 0.12 | 1.48 | 8.15 | 8.3 | 8.15 | 3177 |
| 1710542100 | 8.13 | -0.12 | -1.45 | 8.15 | 8.34 | 8.13 | 630 |
| 1710455700 | 8.25 | -0.02 | -0.24 | 8.1199999 | 8.25 | 8.1199999 | 155 |
| 1710369300 | 8.27 | -0.06 | -0.72 | 8.27 | 8.2899999 | 8.27 | 371 |
| 1710282900 | 8.33 | -0.11 | -1.30 | 8.2899999 | 8.48 | 8.1704 | 1572 |
| 1710196500 | 8.44 | 0 | 0.02 | 8.44 | 8.44 | 8.43 | 175 |
| 1709940900 | 8.4382 | -0.17 | -2.00 | 8.35 | 8.56 | 8.05 | 6460 |
| 1709854500 | 8.61 | 0.15 | 1.77 | 8.49 | 8.61 | 8.36 | 29020 |
| 1709768100 | 8.46 | -0.29 | -3.31 | 8.47 | 8.73 | 8.4484999 | 11296 |
| 1709681700 | 8.75 | 0 | 0.00 | 8.65 | 8.75 | 8.65 | 5 |
| 1709595300 | 8.75 | 0 | 0.00 | 8.67 | 8.75 | 8.67 | 49 |
| 1709336100 | 8.75 | 0.12 | 1.39 | 8.6119 | 8.75 | 8.6 | 3280 |
| 1709249700 | 8.63 | 0 | 0.00 | 8.74 | 8.74 | 8.63 | 67 |
| 1709163300 | 8.63 | 0.24 | 2.86 | 8.7 | 8.7 | 8.63 | 184 |
| 1709076900 | 8.39 | -0.01 | -0.12 | 8.6199999 | 8.78 | 8.3701 | 415 |
| 1708990500 | 8.4 | -0.25 | -2.89 | 8.4 | 8.4 | 8.4 | 588 |
| 1708731300 | 8.65 | -0.01 | -0.08 | 8.73 | 8.73 | 8.65 | 1315 |
| 1708644900 | 8.6573 | 0.01 | 0.08 | 8.7943 | 8.7943 | 8.65 | 1860 |
| 1708558500 | 8.6501 | 0.04 | 0.47 | 8.65 | 8.73 | 8.65 | 2181 |
| 1708472100 | 8.61 | -0.14 | -1.60 | 8.41 | 8.7899999 | 8.41 | 670 |
| 1708126500 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 12 |
| 1708040100 | 8.75 | 0 | 0.00 | 8.35 | 8.96 | 8.35 | 4855 |
| 1707953700 | 8.75 | 0.07 | 0.81 | 8.8 | 8.8 | 8.65 | 428 |
| 1707867300 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 0 |
| 1707780900 | 8.68 | 0.09 | 1.10 | 8.7899999 | 8.8 | 8.68 | 1140 |
| 1707521700 | 8.5855 | -0.03 | -0.34 | 8.64 | 8.64 | 8.489 | 6653 |
| 1707435300 | 8.615 | 0.3 | 3.55 | 8.35 | 8.615 | 8.35 | 2986 |
| 1707348900 | 8.32 | -0.16 | -1.89 | 8.6 | 8.6799 | 8.31 | 18714 |
| 1707262500 | 8.48 | -0.22 | -2.53 | 8.805 | 8.82 | 8.46 | 7944 |
| 1707176100 | 8.7 | -0.02 | -0.23 | 8.6199999 | 8.825 | 8.6199999 | 89819 |
| 1706916900 | 8.72 | 0.2 | 2.35 | 8.6199999 | 8.75 | 8.5 | 5351 |
| 1706830500 | 8.52 | -0.27 | -3.07 | 8.7899999 | 8.82 | 8.45 | 4531 |
| 1706744100 | 8.7899999 | -0.2 | -2.22 | 8.94 | 8.95 | 8.66 | 118510 |
| 1706657700 | 8.99 | -0.14 | -1.53 | 8.68 | 9.05 | 8.68 | 4905 |
| 1706571300 | 9.13 | 0.24 | 2.64 | 8.85 | 9.13 | 8.85 | 7830 |
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
