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 | -0.01 | -0.114416475973 | 8.74 | 8.75 | 8.41 | 12467 | 8.56232923 | CS |
| 4 | 0.68 | 8.44720496894 | 8.05 | 9.35 | 7.95 | 31434 | 8.64540952 | CS |
| 12 | 2.34 | 36.6197183099 | 6.39 | 9.35 | 6.13 | 28351 | 7.52004333 | CS |
| 26 | 4.48 | 105.411764706 | 4.25 | 9.35 | 3.64 | 36353 | 5.82059552 | CS |
| 52 | 5.88 | 206.315789474 | 2.85 | 9.35 | 2.8 | 31572 | 5.0009731 | CS |
| 156 | -3.17 | -26.6386554622 | 11.9 | 11.9 | 1.78 | 36402 | 4.59768252 | CS |
| 260 | -3.17 | -26.6386554622 | 11.9 | 11.9 | 1.78 | 36402 | 4.59768252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714165200 | 8.73 | 0.21 | 2.46 | 8.56 | 8.73 | 8.49 | 10522 |
| 1714078800 | 8.52 | -0.07 | -0.81 | 8.59 | 8.6 | 8.49 | 21500 |
| 1713992400 | 8.59 | 0.01 | 0.12 | 8.7 | 8.7 | 8.5399999 | 14155 |
| 1713906000 | 8.58 | 0.01 | 0.12 | 8.59 | 8.66 | 8.41 | 9175 |
| 1713819600 | 8.57 | -0.06 | -0.70 | 8.61 | 8.65 | 8.52 | 13804 |
| 1713560400 | 8.63 | -0.2 | -2.27 | 8.74 | 8.75 | 8.5 | 3700 |
| 1713474000 | 8.83 | -0.17 | -1.89 | 8.9 | 8.99 | 8.52 | 24207 |
| 1713387600 | 9 | 0.17 | 1.93 | 8.8 | 9 | 8.66 | 13606 |
| 1713301200 | 8.83 | -0.52 | -5.56 | 8.96 | 8.96 | 8.75 | 18373 |
| 1713214800 | 9.35 | 0.7 | 8.09 | 8.84 | 9.35 | 8.35 | 36537 |
| 1712955600 | 8.65 | -0.44 | -4.84 | 8.94 | 9.05 | 8.5 | 26833 |
| 1712869200 | 9.09 | 0.1 | 1.11 | 8.9 | 9.09 | 8.7 | 33534 |
| 1712782800 | 8.99 | 0.38 | 4.41 | 8.6 | 9 | 8.56 | 46107 |
| 1712696400 | 8.61 | 0.12 | 1.41 | 8.45 | 8.74 | 8.33 | 124916 |
| 1712610000 | 8.49 | 0.19 | 2.29 | 8.35 | 8.51 | 8.35 | 52620 |
| 1712350800 | 8.3 | 0.25 | 3.11 | 8.0399999 | 8.35 | 8 | 20217 |
| 1712264400 | 8.05 | -0.42 | -4.96 | 8.53 | 8.7 | 7.95 | 52875 |
| 1712178000 | 8.47 | -0.01 | -0.12 | 8.49 | 8.6 | 8.43 | 7037 |
| 1712091600 | 8.48 | -0.02 | -0.24 | 8.49 | 8.6 | 8.3 | 25942 |
| 1712005200 | 8.5 | 0.5 | 6.25 | 8.05 | 8.57 | 8.05 | 52113 |
| 1711659600 | 8 | 0.25 | 3.23 | 7.69 | 8.01 | 7.5 | 23800 |
| 1711573320 | 7.75 | 0.15 | 1.97 | 7.65 | 7.75 | 7.65 | 26082 |
| 1711486800 | 7.6 | 0.32 | 4.40 | 7.36 | 7.75 | 7.36 | 16990 |
| 1711400400 | 7.28 | 0.03 | 0.41 | 7.3 | 7.46 | 7.28 | 18604 |
| 1711141200 | 7.25 | 0.05 | 0.69 | 7.19 | 7.3 | 7.15 | 52200 |
| 1711054920 | 7.2 | 0.1 | 1.41 | 7.12 | 7.2 | 7.05 | 28857 |
| 1710968400 | 7.1 | -0.11 | -1.53 | 7.17 | 7.17 | 7.1 | 7834 |
| 1710882000 | 7.21 | -0.01 | -0.14 | 7.17 | 7.21 | 6.99 | 28062 |
| 1710795600 | 7.22 | -0.08 | -1.10 | 7.3 | 7.3 | 7.15 | 24471 |
| 1710536400 | 7.3 | 0.6 | 8.96 | 6.8 | 7.36 | 6.8 | 79092 |
| 1710450000 | 6.7 | 0 | 0.00 | 6.7 | 6.74 | 6.67 | 33000 |
| 1710363600 | 6.7 | 0.21 | 3.24 | 6.21 | 6.7 | 6.2 | 30381 |
| 1710277200 | 6.49 | 0.04 | 0.62 | 6.42 | 6.55 | 6.29 | 36010 |
| 1710190800 | 6.45 | -0.05 | -0.77 | 6.45 | 6.51 | 6.36 | 57800 |
| 1709935200 | 6.5 | 0.25 | 4.00 | 6.36 | 6.5 | 6.36 | 20730 |
| 1709848800 | 6.25 | 0.07 | 1.13 | 6.35 | 6.36 | 6.22 | 52400 |
| 1709762400 | 6.18 | -0.42 | -6.36 | 6.5199999 | 6.55 | 6.13 | 23214 |
| 1709676060 | 6.6 | -0.18 | -2.65 | 6.8 | 6.8 | 6.58 | 11220 |
| 1709589600 | 6.78 | -0.17 | -2.45 | 6.9 | 6.93 | 6.77 | 25915 |
| 1709330400 | 6.95 | -0.04 | -0.57 | 6.94 | 7.02 | 6.86 | 19462 |
| 1709244000 | 6.99 | 0.04 | 0.58 | 6.94 | 7 | 6.89 | 19958 |
| 1709157600 | 6.95 | 0.23 | 3.42 | 6.75 | 7 | 6.63 | 45970 |
| 1709071440 | 6.72 | 0.02 | 0.30 | 6.71 | 6.8 | 6.71 | 10248 |
| 1708984800 | 6.7 | -0.08 | -1.18 | 6.4 | 6.89 | 6.4 | 19249 |
| 1708725600 | 6.78 | -0.01 | -0.15 | 6.75 | 6.8 | 6.75 | 15100 |
| 1708639320 | 6.79 | -0.01 | -0.15 | 6.89 | 6.89 | 6.6 | 19614 |
| 1708552800 | 6.8 | -0.09 | -1.31 | 6.82 | 6.85 | 6.8 | 4750 |
| 1708466400 | 6.89 | 0.09 | 1.32 | 6.81 | 6.89 | 6.8 | 1050 |
| 1708120800 | 6.8 | -0.05 | -0.73 | 6.85 | 6.88 | 6.69 | 26464 |
| 1708034400 | 6.85 | 0.22 | 3.32 | 6.8 | 7 | 6.66 | 23144 |
| 1707948000 | 6.63 | 0.13 | 2.00 | 6.73 | 6.73 | 6.38 | 21836 |
| 1707861600 | 6.5 | -0.3 | -4.41 | 6.51 | 6.68 | 6.42 | 39197 |
| 1707775320 | 6.8 | -0.28 | -3.95 | 7.07 | 7.15 | 6.66 | 60763 |
| 1707516000 | 7.08 | 0.03 | 0.43 | 7.1 | 7.17 | 7.04 | 4234 |
| 1707429600 | 7.05 | 0.13 | 1.88 | 6.99 | 7.16 | 6.89 | 29911 |
| 1707343200 | 6.92 | 0.12 | 1.76 | 6.73 | 6.93 | 6.7 | 22382 |
| 1707256800 | 6.8 | 0.36 | 5.59 | 6.5 | 6.9 | 6.5 | 35024 |
| 1707170400 | 6.44 | -0.04 | -0.62 | 6.59 | 6.59 | 6.44 | 1280 |
| 1706911320 | 6.48 | 0.18 | 2.86 | 6.39 | 6.72 | 6.33 | 30794 |
| 1706824800 | 6.3 | 0.1 | 1.61 | 6.2 | 6.35 | 6.0599999 | 48611 |
| 1706738400 | 6.2 | 0.2 | 3.33 | 6 | 6.2 | 6 | 84796 |
| 1706652000 | 6 | 0.3 | 5.26 | 5.7 | 6.03 | 5.7 | 35977 |
| 1706565600 | 5.7 | 0.08 | 1.42 | 5.64 | 5.7 | 5.57 | 26206 |
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
