We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0576036866359 | 8.68 | 8.7365 | 8.63 | 403996 | 8.67953529 | CS |
| 4 | 0.065 | 0.75493612079 | 8.61 | 8.7365 | 8.38 | 436773 | 8.57455187 | CS |
| 12 | 0.125 | 1.46198830409 | 8.55 | 8.7365 | 6.99 | 497961 | 8.24961006 | CS |
| 26 | 0.075 | 0.872093023256 | 8.6 | 8.9 | 6.99 | 504528 | 8.44415323 | CS |
| 52 | 0.265 | 3.15101070155 | 8.41 | 9.14 | 6.99 | 460931 | 8.57178966 | CS |
| 156 | 0.745 | 9.394703657 | 7.93 | 9.14 | 6.87 | 368228 | 8.21961451 | CS |
| 260 | 0.985 | 12.8088426528 | 7.69 | 10.5 | 6.87 | 348072 | 8.59283938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 8.67 | -0.03 | -0.34 | 8.7 | 8.7 | 8.64 | 377177 |
| 1750113600 | 8.7 | 0.04 | 0.46 | 8.69 | 8.7365 | 8.69 | 435324 |
| 1749854400 | 8.66 | -0.01 | -0.12 | 8.66 | 8.69 | 8.63 | 475421 |
| 1749768000 | 8.67 | -0.03 | -0.34 | 8.69 | 8.7 | 8.67 | 366871 |
| 1749681600 | 8.7 | 0.06 | 0.69 | 8.68 | 8.705 | 8.6649999 | 365186 |
| 1749595200 | 8.64 | 0.02 | 0.23 | 8.65 | 8.67 | 8.625 | 400271 |
| 1749508800 | 8.6199999 | -0.02 | -0.23 | 8.64 | 8.6408 | 8.59 | 397760 |
| 1749249600 | 8.64 | 0.04 | 0.47 | 8.65 | 8.65 | 8.61 | 339923 |
| 1749163200 | 8.6 | 0.04 | 0.47 | 8.61 | 8.6361 | 8.55 | 473501 |
| 1749076800 | 8.56 | -0.04 | -0.47 | 8.6 | 8.64 | 8.56 | 412903 |
| 1748990400 | 8.6 | 0.05 | 0.58 | 8.55 | 8.6 | 8.52 | 360642 |
| 1748904000 | 8.55 | 0.03 | 0.35 | 8.52 | 8.57 | 8.4545999 | 498284 |
| 1748644800 | 8.52 | 0.02 | 0.24 | 8.53 | 8.5399999 | 8.45 | 607333 |
| 1748558400 | 8.5 | 0.03 | 0.35 | 8.53 | 8.5389 | 8.47 | 340246 |
| 1748472000 | 8.47 | -0.04 | -0.47 | 8.52 | 8.5286 | 8.44 | 529438 |
| 1748385600 | 8.51 | 0.07 | 0.83 | 8.5 | 8.53 | 8.4985 | 425488 |
| 1748040000 | 8.44 | -0.02 | -0.24 | 8.43 | 8.445 | 8.38 | 508190 |
| 1747953600 | 8.46 | -0.08 | -0.94 | 8.45 | 8.5 | 8.43 | 473153 |
| 1747867200 | 8.5399999 | -0.07 | -0.81 | 8.61 | 8.6199999 | 8.52 | 511572 |
| 1747780800 | 8.61 | 0.06 | 0.70 | 8.57 | 8.61 | 8.56 | 526669 |
| 1747694400 | 8.55 | -0.03 | -0.35 | 8.51 | 8.58 | 8.51 | 477133 |
| 1747435200 | 8.58 | 0.11 | 1.30 | 8.51 | 8.58 | 8.49 | 464864 |
| 1747348800 | 8.47 | -0.02 | -0.24 | 8.48 | 8.4949999 | 8.43 | 826455 |
| 1747262400 | 8.49 | -0.03 | -0.35 | 8.55 | 8.55 | 8.41 | 682481 |
| 1747176000 | 8.52 | 0.05 | 0.59 | 8.47 | 8.53 | 8.455 | 525631 |
| 1747089600 | 8.47 | 0.13 | 1.56 | 8.49 | 8.4999 | 8.43 | 586261 |
| 1746830400 | 8.34 | 0.01 | 0.12 | 8.34 | 8.355 | 8.305 | 294438 |
| 1746744000 | 8.33 | 0.04 | 0.48 | 8.36 | 8.365 | 8.2449999 | 503335 |
| 1746657600 | 8.2899999 | -0.03 | -0.36 | 8.34 | 8.38 | 8.2611 | 370163 |
| 1746571200 | 8.32 | -0.05 | -0.60 | 8.33 | 8.34 | 8.2949 | 417317 |
| 1746484800 | 8.3699999 | -0.04 | -0.48 | 8.4 | 8.4 | 8.345 | 480288 |
| 1746225600 | 8.41 | 0.08 | 0.96 | 8.39 | 8.41 | 8.357 | 417836 |
| 1746139200 | 8.33 | 0.09 | 1.09 | 8.31 | 8.36 | 8.2899999 | 456361 |
| 1746052800 | 8.24 | 0 | 0.00 | 8.21 | 8.24 | 8.1 | 556948 |
| 1745966400 | 8.24 | 0.09 | 1.10 | 8.17 | 8.24 | 8.1649999 | 303869 |
| 1745880000 | 8.15 | -0.03 | -0.37 | 8.21 | 8.22 | 8.11 | 281583 |
| 1745620800 | 8.18 | 0.05 | 0.62 | 8.15 | 8.209 | 8.11 | 309996 |
| 1745534400 | 8.13 | 0.12 | 1.50 | 8.06 | 8.13 | 8.01 | 297981 |
| 1745448000 | 8.01 | 0.02 | 0.25 | 8.08 | 8.11 | 8.005 | 571476 |
| 1745361600 | 7.99 | 0.18 | 2.30 | 7.89 | 8.03 | 7.84 | 354747 |
| 1745275200 | 7.81 | -0.15 | -1.88 | 7.91 | 7.925 | 7.76 | 484459 |
| 1744929600 | 7.96 | 0.1 | 1.27 | 7.9 | 7.99 | 7.9 | 302898 |
| 1744843200 | 7.86 | -0.12 | -1.50 | 7.91 | 7.96 | 7.815 | 387981 |
| 1744756800 | 7.98 | 0.06 | 0.76 | 7.96 | 8.03 | 7.95 | 369174 |
| 1744670400 | 7.92 | 0.19 | 2.46 | 7.87 | 7.96 | 7.82 | 610326 |
| 1744411200 | 7.73 | 0.13 | 1.71 | 7.63 | 7.7951 | 7.62 | 799717 |
| 1744324800 | 7.6 | -0.44 | -5.47 | 7.93 | 7.93 | 7.5 | 1026139 |
| 1744238400 | 8.0399999 | 0.61 | 8.21 | 7.44 | 8.05 | 7.4 | 1100009 |
| 1744152000 | 7.43 | 0.01 | 0.13 | 7.6 | 7.72 | 7.385 | 748717 |
| 1744065600 | 7.42 | -0.26 | -3.39 | 7.41 | 7.6099 | 6.99 | 901129 |
| 1743806400 | 7.68 | -0.54 | -6.57 | 8.05 | 8.05 | 7.65 | 1261491 |
| 1743720000 | 8.22 | -0.21 | -2.49 | 8.27 | 8.3217 | 8.19 | 749309 |
| 1743633600 | 8.43 | 0.04 | 0.48 | 8.36 | 8.435 | 8.359 | 324359 |
| 1743547200 | 8.39 | 0 | 0.00 | 8.39 | 8.42 | 8.335 | 347216 |
| 1743460800 | 8.39 | 0.01 | 0.12 | 8.34 | 8.39 | 8.3 | 545858 |
| 1743201600 | 8.38 | -0.09 | -1.06 | 8.45 | 8.5 | 8.38 | 537980 |
| 1743115200 | 8.47 | -0.02 | -0.24 | 8.49 | 8.5 | 8.44 | 249251 |
| 1743028800 | 8.49 | -0.07 | -0.82 | 8.55 | 8.5653 | 8.46 | 334723 |
| 1742942400 | 8.56 | -0.1 | -1.15 | 8.6 | 8.64 | 8.531 | 572332 |
| 1742856000 | 8.66 | 0.05 | 0.58 | 8.67 | 8.69 | 8.63 | 613798 |
| 1742596800 | 8.61 | -0.01 | -0.12 | 8.6 | 8.625 | 8.56 | 378742 |
| 1742510400 | 8.6199999 | -0.01 | -0.12 | 8.61 | 8.662 | 8.58 | 342802 |
| 1742424000 | 8.63 | 0.07 | 0.82 | 8.58 | 8.65 | 8.55 | 638173 |
| 1742337600 | 8.56 | -0.02 | -0.23 | 8.59 | 8.6199999 | 8.5399999 | 318737 |
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
