
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.16 | -1.80383314543 | 8.87 | 8.96 | 8.6901 | 1069619 | 8.84806338 | CS |
4 | -0.26 | -2.89855072464 | 8.97 | 8.99 | 8.67 | 951661 | 8.79902807 | CS |
12 | -0.309 | -3.4261004546 | 9.019 | 9.53 | 8.56 | 1043723 | 8.97193208 | CS |
26 | -1.06 | -10.8495394063 | 9.77 | 10.06 | 8.56 | 980113 | 9.36476098 | CS |
52 | -1.23 | -12.3742454728 | 9.94 | 10.49 | 8.56 | 911241 | 9.69268559 | CS |
156 | -5.32 | -37.9187455453 | 14.03 | 14.28 | 8.56 | 597627 | 10.24472054 | CS |
260 | -6.29 | -41.9333333333 | 15 | 15.54 | 3.78 | 447037 | 10.32554754 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739403600 | 8.71 | -0.02 | -0.23 | 8.73 | 8.74 | 8.66 | 1254170 |
1739317200 | 8.73 | -0.02 | -0.23 | 8.75 | 8.77 | 8.7 | 798188 |
1739230800 | 8.75 | -0.19 | -2.13 | 8.8 | 8.83 | 8.7371 | 1148221 |
1738971600 | 8.94 | 0.03 | 0.34 | 8.93 | 8.96 | 8.8699999 | 1409800 |
1738885200 | 8.91 | 0.04 | 0.45 | 8.85 | 8.93 | 8.85 | 893046 |
1738798800 | 8.8699999 | 0.05 | 0.57 | 8.8699999 | 8.8699999 | 8.82 | 1130182 |
1738712400 | 8.82 | 0.08 | 0.92 | 8.78 | 8.84 | 8.76 | 897122 |
1738626000 | 8.74 | -0.04 | -0.46 | 8.71 | 8.75 | 8.69 | 1012056 |
1738366800 | 8.78 | 0.03 | 0.34 | 8.8 | 8.835 | 8.78 | 772933 |
1738280400 | 8.75 | 0.02 | 0.23 | 8.73 | 8.77 | 8.73 | 733739 |
1738194000 | 8.73 | -0.01 | -0.11 | 8.75 | 8.755 | 8.705 | 663113 |
1738107600 | 8.74 | 0.02 | 0.23 | 8.74 | 8.75 | 8.68 | 584823 |
1738021200 | 8.72 | 0 | 0.00 | 8.69 | 8.75 | 8.67 | 771208 |
1737762000 | 8.72 | -0.07 | -0.80 | 8.8 | 8.81 | 8.7 | 2329960 |
1737675600 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
1737589200 | 8.7899999 | -0.06 | -0.68 | 8.8699999 | 8.8699999 | 8.72 | 967617 |
1737502800 | 8.85 | 0 | 0.00 | 8.865 | 8.8699999 | 8.85 | 587856 |
1737157200 | 8.85 | 0.01 | 0.11 | 8.86 | 8.8699999 | 8.82 | 634442 |
1737070800 | 8.84 | -0.02 | -0.23 | 8.89 | 8.89 | 8.82 | 719462 |
1736984400 | 8.86 | -0.03 | -0.34 | 8.97 | 8.99 | 8.85 | 1123658 |
1736898000 | 8.89 | -0.01 | -0.11 | 8.89 | 8.91 | 8.83 | 1191277 |
1736811600 | 8.9 | -0.21 | -2.31 | 8.9 | 8.97 | 8.86 | 780382 |
1736552400 | 9.11 | -0.01 | -0.11 | 9.1 | 9.1199999 | 8.96 | 1163472 |
1736379600 | 9.1199999 | 0.05 | 0.55 | 9.07 | 9.14 | 9.03 | 615646 |
1736293200 | 9.07 | -0.05 | -0.55 | 9.14 | 9.18 | 9.02 | 701023 |
1736206800 | 9.1199999 | -0.02 | -0.22 | 9.14 | 9.2 | 9.11 | 936142 |
1735947600 | 9.14 | 0.08 | 0.88 | 9.1 | 9.23 | 9.06 | 1340334 |
1735861200 | 9.06 | 0.18 | 2.03 | 8.91 | 9.1199999 | 8.88 | 808419 |
1735688400 | 8.88 | 0.18 | 2.07 | 8.75 | 8.89 | 8.7129999 | 1234752 |
1735602000 | 8.7 | -0.12 | -1.36 | 8.7899999 | 8.81 | 8.56 | 2213390 |
1735342800 | 8.82 | -0.04 | -0.45 | 8.88 | 8.88 | 8.7899999 | 870876 |
1735256400 | 8.86 | 0.05 | 0.57 | 8.84 | 8.94 | 8.83 | 920585 |
1735077840 | 8.81 | 0 | 0.00 | 8.82 | 8.845 | 8.75 | 484661 |
1734997200 | 8.81 | 0.02 | 0.23 | 8.76 | 8.81 | 8.7 | 1057051 |
1734738000 | 8.7899999 | 0.08 | 0.92 | 8.7 | 8.85 | 8.7 | 959116 |
1734651600 | 8.71 | -0.04 | -0.46 | 8.78 | 8.8 | 8.7 | 905623 |
1734565200 | 8.75 | -0.07 | -0.79 | 8.84 | 8.875 | 8.7 | 965928 |
1734478800 | 8.82 | -0.06 | -0.68 | 8.8699999 | 8.8699999 | 8.68 | 1413434 |
1734392400 | 8.88 | -0.12 | -1.33 | 9 | 9.01 | 8.8600999 | 1857233 |
1734133200 | 9 | -0.03 | -0.33 | 9.08 | 9.08 | 8.955 | 1262038 |
1734046800 | 9.03 | -0.1 | -1.10 | 9.08 | 9.13 | 9.02 | 1463829 |
1733960400 | 9.13 | -0.22 | -2.35 | 9.22 | 9.22 | 9.07 | 1051823 |
1733874000 | 9.35 | -0.08 | -0.85 | 9.43 | 9.48 | 9.33 | 1497483 |
1733787600 | 9.43 | -0.04 | -0.42 | 9.48 | 9.48 | 9.41 | 1035687 |
1733528400 | 9.47 | -0.02 | -0.21 | 9.53 | 9.53 | 9.44 | 980903 |
1733442000 | 9.49 | 0.01 | 0.11 | 9.51 | 9.52 | 9.44 | 1262007 |
1733355600 | 9.48 | 0.19 | 2.05 | 9.4 | 9.5 | 9.38 | 2027616 |
1733269200 | 9.2899999 | 0.2 | 2.20 | 9.14 | 9.32 | 9.1 | 1898208 |
1733182800 | 9.09 | 0 | 0.00 | 9.09 | 9.1 | 9.02 | 1060427 |
1732917840 | 9.09 | 0 | 0.00 | 9.1199999 | 9.14 | 9.06 | 1202479 |
1732750800 | 9.09 | 0 | 0.00 | 9.1 | 9.1 | 9.03 | 857240 |
1732664400 | 9.09 | -0.02 | -0.22 | 9.15 | 9.15 | 9.03 | 702464 |
1732578000 | 9.11 | 0.06 | 0.66 | 9.1 | 9.1699 | 9.06 | 878943 |
1732318800 | 9.05 | 0.11 | 1.23 | 8.95 | 9.07 | 8.89 | 865045 |
1732232400 | 8.94 | -0.04 | -0.45 | 8.99 | 9.03 | 8.92 | 1087400 |
1732146000 | 8.98 | -0.07 | -0.77 | 9.02 | 9.025 | 8.95 | 887739 |
1732059600 | 9.05 | 0.07 | 0.78 | 8.96 | 9.07 | 8.895 | 1119891 |
1731973200 | 8.98 | -0.15 | -1.64 | 9.1 | 9.1092 | 8.95 | 2097782 |
1731714000 | 9.13 | -0.14 | -1.51 | 9.26 | 9.26 | 9.09 | 1239209 |
1731627600 | 9.27 | -0.14 | -1.49 | 9.41 | 9.41 | 8.94 | 3603955 |
1731541200 | 9.41 | 0.04 | 0.43 | 9.4 | 9.46 | 9.33 | 1055256 |
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