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 | 0.1 | 1.26103404792 | 7.93 | 8.09 | 7.885 | 303287 | 8.01652533 | CS |
| 4 | -0.24 | -2.90205562273 | 8.27 | 8.28 | 7.8 | 391508 | 8.02974077 | CS |
| 12 | 0.12 | 1.51706700379 | 7.91 | 8.31 | 7.8 | 478086 | 8.05756019 | CS |
| 26 | 1.05 | 15.0429799427 | 6.98 | 8.31 | 6.9688 | 558259 | 7.8519113 | CS |
| 52 | -0.5 | -5.86166471278 | 8.53 | 8.57 | 6.905 | 535299 | 7.87436229 | CS |
| 156 | -1.86 | -18.806875632 | 9.89 | 10.685 | 6.905 | 485047 | 8.89455056 | CS |
| 260 | -0.64 | -7.38177623991 | 8.67 | 10.685 | 4.65 | 521335 | 8.54829097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 8.02 | 0.04 | 0.50 | 8.01 | 8.055 | 8.01 | 452541 |
| 1714084800 | 7.98 | -0.06 | -0.75 | 7.9838 | 8.01 | 7.95 | 319460 |
| 1713998400 | 8.0399999 | -0.02 | -0.25 | 8.09 | 8.09 | 8.02 | 234543 |
| 1713912000 | 8.06 | 0.06 | 0.75 | 8.0399999 | 8.08 | 8.02 | 216937 |
| 1713825600 | 8 | 0.12 | 1.52 | 7.93 | 8 | 7.885 | 292952 |
| 1713566400 | 7.88 | -0.01 | -0.13 | 7.9 | 7.95 | 7.87 | 325006 |
| 1713480000 | 7.89 | 0.03 | 0.38 | 7.88 | 7.8999 | 7.85 | 269625 |
| 1713393600 | 7.86 | 0.04 | 0.51 | 7.85 | 7.88 | 7.825 | 281013 |
| 1713307200 | 7.82 | 0.01 | 0.13 | 7.815 | 7.85 | 7.8 | 326986 |
| 1713220800 | 7.81 | -0.07 | -0.89 | 7.92 | 7.995 | 7.8001 | 621512 |
| 1712961600 | 7.88 | -0.24 | -2.96 | 8.0399999 | 8.055 | 7.87 | 705461 |
| 1712875200 | 8.1199999 | 0.01 | 0.12 | 8.14 | 8.15 | 8.1 | 258658 |
| 1712788800 | 8.11 | -0.05 | -0.61 | 8.1199999 | 8.15 | 8.1 | 441896 |
| 1712702400 | 8.16 | -0.02 | -0.24 | 8.22 | 8.22 | 8.15 | 333778 |
| 1712616000 | 8.18 | 0.04 | 0.49 | 8.14 | 8.21 | 8.14 | 489626 |
| 1712356800 | 8.14 | 0.03 | 0.37 | 8.112 | 8.15 | 8.08 | 476348 |
| 1712270400 | 8.11 | -0.08 | -0.98 | 8.2 | 8.22 | 8.08 | 588154 |
| 1712184000 | 8.19 | 0.02 | 0.24 | 8.1199999 | 8.2 | 8.11 | 388961 |
| 1712097600 | 8.17 | -0.03 | -0.37 | 8.14 | 8.17 | 8.11 | 346523 |
| 1712011200 | 8.2 | -0.05 | -0.61 | 8.27 | 8.28 | 8.19 | 460174 |
| 1711665600 | 8.25 | -0.01 | -0.12 | 8.25 | 8.31 | 8.21 | 1313968 |
| 1711579200 | 8.26 | 0.04 | 0.49 | 8.23 | 8.28 | 8.19 | 911031 |
| 1711492800 | 8.22 | -0.02 | -0.24 | 8.24 | 8.31 | 8.21 | 684841 |
| 1711406400 | 8.24 | 0 | 0.00 | 8.24 | 8.26 | 8.2 | 372491 |
| 1711147200 | 8.24 | -0.03 | -0.36 | 8.27 | 8.275 | 8.21 | 306848 |
| 1711060800 | 8.27 | 0.08 | 0.98 | 8.18 | 8.27 | 8.18 | 486917 |
| 1710974400 | 8.19 | 0.07 | 0.86 | 8.09 | 8.2 | 8.09 | 559062 |
| 1710888000 | 8.1199999 | 0.1 | 1.25 | 8.02 | 8.125 | 8.01 | 506354 |
| 1710801600 | 8.02 | 0.05 | 0.63 | 8.03 | 8.03 | 7.97 | 485442 |
| 1710542400 | 7.97 | -0.09 | -1.12 | 8.0399999 | 8.08 | 7.97 | 417189 |
| 1710456000 | 8.06 | -0.12 | -1.47 | 8.15 | 8.15 | 8.02 | 407552 |
| 1710369600 | 8.18 | -0.02 | -0.24 | 8.21 | 8.22 | 8.15 | 433138 |
| 1710283200 | 8.2 | 0.04 | 0.49 | 8.19 | 8.22 | 8.16 | 481235 |
| 1710196800 | 8.16 | -0.02 | -0.24 | 8.19 | 8.2 | 8.14 | 392067 |
| 1709941200 | 8.18 | -0.02 | -0.24 | 8.19 | 8.2291 | 8.15 | 440724 |
| 1709854800 | 8.2 | 0.03 | 0.37 | 8.2 | 8.23 | 8.17 | 391725 |
| 1709768400 | 8.17 | 0.06 | 0.74 | 8.17 | 8.1795 | 8.1199999 | 472422 |
| 1709682000 | 8.11 | 0.01 | 0.12 | 8.1199999 | 8.16 | 8.09 | 995083 |
| 1709595600 | 8.1 | 0.03 | 0.37 | 8.11 | 8.13 | 8.09 | 429107 |
| 1709336400 | 8.07 | 0.05 | 0.62 | 8.02 | 8.1 | 8 | 838803 |
| 1709250000 | 8.02 | 0.03 | 0.38 | 8.03 | 8.05 | 7.99 | 450028 |
| 1709163600 | 7.99 | 0.01 | 0.13 | 7.93 | 8 | 7.93 | 413885 |
| 1709077200 | 7.98 | 0.04 | 0.50 | 7.97 | 7.99 | 7.9601 | 285624 |
| 1708990800 | 7.94 | -0.05 | -0.63 | 7.99 | 8.03 | 7.93 | 477764 |
| 1708731600 | 7.99 | 0.02 | 0.25 | 7.99 | 8.01 | 7.97 | 385656 |
| 1708645200 | 7.97 | 0.08 | 1.01 | 7.96 | 7.98 | 7.93 | 548062 |
| 1708558800 | 7.89 | 0 | 0.00 | 7.92 | 7.93 | 7.8514 | 537678 |
| 1708472400 | 7.89 | -0.03 | -0.38 | 7.93 | 7.9599 | 7.86 | 593135 |
| 1708126800 | 7.92 | -0.04 | -0.50 | 7.96 | 7.99 | 7.92 | 494402 |
| 1708040400 | 7.96 | 0.03 | 0.38 | 7.92 | 7.97 | 7.92 | 305882 |
| 1707954000 | 7.93 | 0.01 | 0.13 | 7.9 | 7.97 | 7.89 | 584207 |
| 1707867600 | 7.92 | -0.07 | -0.88 | 7.945 | 7.97 | 7.9 | 564881 |
| 1707781200 | 7.99 | 0.04 | 0.50 | 7.99 | 8.0101 | 7.98 | 453749 |
| 1707522000 | 7.95 | 0.02 | 0.25 | 7.96 | 7.97 | 7.92 | 415512 |
| 1707435600 | 7.93 | -0.02 | -0.25 | 7.91 | 7.9499 | 7.9026 | 443757 |
| 1707349200 | 7.95 | 0.05 | 0.63 | 7.95 | 7.97 | 7.92 | 617938 |
| 1707262800 | 7.9 | 0.04 | 0.51 | 7.89 | 7.92 | 7.86 | 436873 |
| 1707176400 | 7.86 | -0.06 | -0.76 | 7.91 | 7.92 | 7.83 | 563801 |
| 1706917200 | 7.92 | -0.04 | -0.50 | 7.96 | 7.96 | 7.865 | 672943 |
| 1706830800 | 7.96 | 0.11 | 1.40 | 7.89 | 7.99 | 7.89 | 934002 |
| 1706744400 | 7.85 | -0.03 | -0.38 | 7.88 | 7.95 | 7.85 | 740114 |
| 1706658000 | 7.88 | 0.03 | 0.38 | 7.86 | 7.88 | 7.83 | 875010 |
| 1706571600 | 7.85 | 0.05 | 0.64 | 7.83 | 7.85 | 7.7901 | 614512 |
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
