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 | -0.14 | -1.56424581006 | 8.95 | 8.96 | 8.74 | 342780 | 8.8757285 | CS |
| 4 | 0.27 | 3.16159250585 | 8.54 | 8.99 | 8.51 | 384748 | 8.83102774 | CS |
| 12 | 0.66 | 8.0981595092 | 8.15 | 8.99 | 8.105 | 390143 | 8.58590429 | CS |
| 26 | 0.14 | 1.61476355248 | 8.67 | 8.99 | 7.16 | 433348 | 8.54588227 | CS |
| 52 | 0.52 | 6.27261761158 | 8.29 | 9.0681 | 7.16 | 464495 | 8.53814331 | CS |
| 156 | -0.23 | -2.54424778761 | 9.04 | 9.84 | 6.905 | 474565 | 8.36223939 | CS |
| 260 | 1.41 | 19.0540540541 | 7.4 | 10.685 | 6.905 | 493760 | 8.66514475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705600 | 8.82 | 0.01 | 0.11 | 8.84 | 8.84 | 8.74 | 439837 |
| 1752619200 | 8.81 | -0.1 | -1.12 | 8.86 | 8.86 | 8.77 | 329600 |
| 1752532800 | 8.91 | 0.01 | 0.11 | 8.9 | 8.94 | 8.8699999 | 401141 |
| 1752273600 | 8.9 | -0.06 | -0.67 | 8.95 | 8.95 | 8.88 | 222642 |
| 1752187200 | 8.96 | 0.03 | 0.34 | 8.95 | 8.96 | 8.9 | 320678 |
| 1752100800 | 8.93 | 0.05 | 0.56 | 8.92 | 8.97 | 8.88 | 442593 |
| 1752014400 | 8.88 | 0 | 0.00 | 8.92 | 8.93 | 8.84 | 326818 |
| 1751928000 | 8.88 | -0.11 | -1.22 | 8.96 | 8.9617 | 8.85 | 376423 |
| 1751576640 | 8.99 | 0.05 | 0.56 | 8.91 | 8.99 | 8.9 | 244291 |
| 1751496000 | 8.94 | 0.02 | 0.22 | 8.94 | 8.99 | 8.89 | 499257 |
| 1751409600 | 8.92 | 0.03 | 0.34 | 8.84 | 8.94 | 8.84 | 550537 |
| 1751323200 | 8.89 | 0.07 | 0.79 | 8.89 | 8.89 | 8.825 | 590639 |
| 1751064000 | 8.82 | 0.09 | 1.03 | 8.75 | 8.83 | 8.726 | 426585 |
| 1750977600 | 8.73 | 0.02 | 0.23 | 8.69 | 8.75 | 8.69 | 272907 |
| 1750891200 | 8.71 | 0.04 | 0.46 | 8.69 | 8.71 | 8.66 | 398560 |
| 1750804800 | 8.67 | 0.1 | 1.17 | 8.57 | 8.68 | 8.57 | 403953 |
| 1750718400 | 8.57 | 0.04 | 0.47 | 8.56 | 8.6 | 8.51 | 451204 |
| 1750459200 | 8.53 | 0.01 | 0.12 | 8.5399999 | 8.57 | 8.52 | 227800 |
| 1750286400 | 8.52 | -0.01 | -0.12 | 8.53 | 8.56 | 8.52 | 213041 |
| 1750200000 | 8.53 | -0.06 | -0.70 | 8.6 | 8.6 | 8.53 | 229131 |
| 1750113600 | 8.59 | 0.01 | 0.12 | 8.6199999 | 8.6298999 | 8.585 | 259238 |
| 1749854400 | 8.58 | -0.11 | -1.27 | 8.59 | 8.605 | 8.55 | 355372 |
| 1749768000 | 8.69 | 0.04 | 0.46 | 8.67 | 8.69 | 8.65 | 253720 |
| 1749681600 | 8.65 | -0.02 | -0.23 | 8.7 | 8.7 | 8.64 | 342368 |
| 1749595200 | 8.67 | 0.06 | 0.70 | 8.63 | 8.67 | 8.6199999 | 278963 |
| 1749508800 | 8.61 | 0.01 | 0.12 | 8.6 | 8.6289 | 8.57 | 306173 |
| 1749249600 | 8.6 | 0.08 | 0.94 | 8.56 | 8.6214 | 8.56 | 363453 |
| 1749163200 | 8.52 | -0.05 | -0.58 | 8.57 | 8.59 | 8.51 | 490026 |
| 1749076800 | 8.57 | -0.04 | -0.46 | 8.61 | 8.6199999 | 8.57 | 344604 |
| 1748990400 | 8.61 | 0.01 | 0.12 | 8.56 | 8.6498 | 8.5399999 | 374214 |
| 1748904000 | 8.6 | 0.04 | 0.47 | 8.57 | 8.6 | 8.525 | 554318 |
| 1748644800 | 8.56 | -0.03 | -0.35 | 8.57 | 8.59 | 8.51 | 468456 |
| 1748558400 | 8.59 | 0.12 | 1.42 | 8.5 | 8.59 | 8.48 | 426476 |
| 1748472000 | 8.47 | -0.07 | -0.82 | 8.5399999 | 8.578 | 8.465 | 316992 |
| 1748385600 | 8.5399999 | 0.13 | 1.55 | 8.5 | 8.56 | 8.5 | 280329 |
| 1748040000 | 8.41 | -0.05 | -0.59 | 8.41 | 8.45 | 8.38 | 300000 |
| 1747953600 | 8.46 | -0.03 | -0.35 | 8.5 | 8.59 | 8.42 | 363191 |
| 1747867200 | 8.49 | -0.14 | -1.62 | 8.58 | 8.5897 | 8.46 | 425058 |
| 1747780800 | 8.63 | 0.05 | 0.58 | 8.6 | 8.63 | 8.5603 | 352437 |
| 1747694400 | 8.58 | 0.01 | 0.12 | 8.5 | 8.58 | 8.4911 | 298790 |
| 1747435200 | 8.57 | 0.06 | 0.71 | 8.53 | 8.6 | 8.5101 | 330453 |
| 1747348800 | 8.51 | -0.1 | -1.16 | 8.57 | 8.57 | 8.48 | 307952 |
| 1747262400 | 8.61 | -0.07 | -0.81 | 8.7 | 8.72 | 8.605 | 330121 |
| 1747176000 | 8.68 | 0.08 | 0.93 | 8.65 | 8.68 | 8.6201 | 446975 |
| 1747089600 | 8.6 | 0.09 | 1.06 | 8.66 | 8.68 | 8.56 | 426741 |
| 1746830400 | 8.51 | 0.08 | 0.95 | 8.43 | 8.515 | 8.4201 | 315678 |
| 1746744000 | 8.43 | 0.06 | 0.72 | 8.47 | 8.5399999 | 8.4 | 483811 |
| 1746657600 | 8.3699999 | 0.01 | 0.12 | 8.4 | 8.435 | 8.36 | 372904 |
| 1746571200 | 8.36 | -0.01 | -0.12 | 8.36 | 8.44 | 8.32 | 503494 |
| 1746484800 | 8.3699999 | -0.02 | -0.24 | 8.33 | 8.41 | 8.3219 | 413564 |
| 1746225600 | 8.39 | 0.08 | 0.96 | 8.39 | 8.4 | 8.3201 | 337855 |
| 1746139200 | 8.31 | 0.06 | 0.73 | 8.3 | 8.33 | 8.21 | 648130 |
| 1746052800 | 8.25 | -0.04 | -0.48 | 8.26 | 8.28 | 8.14 | 1475349 |
| 1745966400 | 8.2899999 | 0.06 | 0.73 | 8.25 | 8.305 | 8.225 | 342348 |
| 1745880000 | 8.23 | -0.02 | -0.24 | 8.26 | 8.3 | 8.21 | 360636 |
| 1745620800 | 8.25 | 0.05 | 0.61 | 8.24 | 8.3 | 8.1649999 | 351509 |
| 1745534400 | 8.2 | 0.11 | 1.36 | 8.15 | 8.2 | 8.105 | 268840 |
| 1745448000 | 8.09 | 0.07 | 0.87 | 8.17 | 8.2 | 8.065 | 446356 |
| 1745361600 | 8.02 | 0.21 | 2.69 | 7.92 | 8.02 | 7.91 | 627410 |
| 1745275200 | 7.81 | -0.16 | -2.01 | 7.95 | 7.97 | 7.76 | 503834 |
| 1744929600 | 7.97 | 0.02 | 0.25 | 7.98 | 8.0399999 | 7.95 | 452073 |
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
