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 | -0.36 | -4.18118466899 | 8.61 | 8.69 | 8.19 | 31418 | 8.40104474 | CS |
4 | -0.58 | -6.56851642129 | 8.83 | 9.8 | 8.115 | 32748 | 8.66441809 | CS |
12 | -0.09 | -1.07913669065 | 8.34 | 9.8 | 7.99 | 28171 | 8.60744461 | CS |
26 | 0.39 | 4.96183206107 | 7.86 | 9.8 | 6.25 | 54651 | 7.68873049 | CS |
52 | -0.35 | -4.06976744186 | 8.6 | 9.8 | 6.25 | 68901 | 8.14494782 | CS |
156 | 3.9 | 89.6551724138 | 4.35 | 10.6 | 4.07 | 40824 | 7.48963374 | CS |
260 | 5.39 | 188.461538462 | 2.86 | 10.6 | 1.26 | 36462 | 5.92383229 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 8.3 | -0.09 | -1.07 | 8.4 | 8.4 | 8.19 | 44464 |
1711492800 | 8.39 | -0.08 | -0.94 | 8.43 | 8.47 | 8.365 | 10949 |
1711406400 | 8.47 | 0.07 | 0.83 | 8.48 | 8.68 | 8.35 | 29247 |
1711147200 | 8.4 | -0.08 | -0.94 | 8.52 | 8.69 | 8.3 | 39022 |
1711060800 | 8.48 | -0.11 | -1.28 | 8.61 | 8.61 | 8.32 | 33409 |
1710974400 | 8.59 | 0.15 | 1.78 | 8.51 | 8.59 | 8.25 | 31214 |
1710888000 | 8.44 | -0.11 | -1.29 | 8.55 | 8.55 | 8.32 | 17310 |
1710801600 | 8.55 | 0.13 | 1.54 | 8.34 | 8.68 | 8.34 | 25166 |
1710542400 | 8.42 | 0.04 | 0.48 | 8.32 | 8.47 | 8.115 | 104143 |
1710456000 | 8.38 | -0.15 | -1.76 | 8.56 | 8.73 | 8.23 | 35889 |
1710369600 | 8.53 | -0.14 | -1.61 | 8.6199999 | 8.64 | 8.4423999 | 18848 |
1710283200 | 8.67 | -0.07 | -0.80 | 8.75 | 8.75 | 8.65 | 29036 |
1710196800 | 8.74 | -0.06 | -0.68 | 8.75 | 8.795 | 8.65 | 27176 |
1709941200 | 8.8 | -0.19 | -2.11 | 8.99 | 8.99 | 8.7599 | 35721 |
1709854800 | 8.99 | -0.33 | -3.54 | 9.33 | 9.33 | 8.94 | 31390 |
1709768400 | 9.32 | 0.02 | 0.22 | 9.35 | 9.45 | 9.24 | 20029 |
1709682000 | 9.3 | 0.05 | 0.54 | 9.25 | 9.405 | 9.17 | 24859 |
1709595600 | 9.25 | -0.09 | -0.96 | 9.41 | 9.8 | 9.22 | 28034 |
1709336400 | 9.34 | 0.52 | 5.90 | 8.88 | 9.34 | 8.75 | 28558 |
1709250000 | 8.82 | 0.09 | 1.03 | 8.83 | 8.88 | 8.65 | 41591 |
1709163600 | 8.73 | -0.05 | -0.57 | 8.69 | 8.8499 | 8.69 | 14393 |
1709077200 | 8.78 | 0.08 | 0.92 | 8.74 | 8.8699999 | 8.674 | 10321 |
1708990800 | 8.7 | 0.16 | 1.87 | 8.61 | 8.7 | 8.5268 | 11736 |
1708731600 | 8.5399999 | 0.04 | 0.47 | 8.63 | 8.63 | 8.44 | 13002 |
1708645200 | 8.5 | -0.1 | -1.16 | 8.5399999 | 8.5399999 | 8.4 | 11230 |
1708558800 | 8.6 | 0.01 | 0.12 | 8.51 | 8.64 | 8.49 | 18943 |
1708472400 | 8.59 | -0.11 | -1.26 | 8.73 | 8.8293 | 8.58 | 26303 |
1708126800 | 8.7 | -0.06 | -0.68 | 8.81 | 8.8699999 | 8.65 | 41948 |
1708040400 | 8.76 | 0.42 | 5.04 | 8.3 | 8.77 | 8.27 | 25739 |
1707954000 | 8.34 | 0.08 | 0.97 | 8.26 | 8.38 | 8.21 | 16766 |
1707867600 | 8.26 | -0.47 | -5.38 | 8.61 | 8.72 | 8.15 | 41715 |
1707781200 | 8.73 | -0.09 | -1.02 | 8.8 | 8.8 | 8.61 | 27924 |
1707522000 | 8.82 | -0.03 | -0.34 | 8.85 | 8.85 | 8.76 | 35251 |
1707435600 | 8.85 | 0.03 | 0.34 | 8.85 | 8.85 | 8.8 | 11194 |
1707349200 | 8.82 | -0.07 | -0.79 | 8.92 | 8.92 | 8.7899999 | 8915 |
1707262800 | 8.89 | 0.23 | 2.66 | 8.6199999 | 8.91 | 8.6199999 | 19547 |
1707176400 | 8.66 | -0.16 | -1.81 | 8.73 | 8.78 | 8.619 | 10750 |
1706917200 | 8.82 | 0.02 | 0.23 | 8.85 | 8.905 | 8.74 | 13633 |
1706830800 | 8.8 | 0.03 | 0.34 | 8.71 | 8.8699 | 8.57 | 90959 |
1706744400 | 8.77 | -0.08 | -0.90 | 8.77 | 8.95 | 8.69 | 68771 |
1706658000 | 8.85 | 0.01 | 0.11 | 8.86 | 8.86 | 8.8 | 24186 |
1706571600 | 8.84 | -0.02 | -0.23 | 8.89 | 8.9356 | 8.73 | 11774 |
1706312400 | 8.86 | 0.01 | 0.11 | 8.8699999 | 8.95 | 8.76 | 16012 |
1706226000 | 8.85 | 0.03 | 0.34 | 8.82 | 8.94 | 8.8 | 20070 |
1706139600 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.6419 | 23886 |
1706053200 | 8.82 | 0.27 | 3.16 | 8.61 | 8.83 | 8.49 | 64171 |
1705966800 | 8.55 | 0.31 | 3.76 | 8.28 | 8.625 | 8.28 | 37756 |
1705707600 | 8.24 | 0.08 | 0.98 | 8.25 | 8.25 | 8.1199999 | 11850 |
1705621200 | 8.16 | -0.07 | -0.85 | 8.24 | 8.24 | 8.035 | 22389 |
1705534800 | 8.23 | 0.14 | 1.73 | 8.09 | 8.23 | 8.09 | 13292 |
1705448400 | 8.09 | 0.07 | 0.87 | 8.01 | 8.1199999 | 8 | 16751 |
1705102800 | 8.02 | -0.03 | -0.37 | 8.1199999 | 8.1549 | 8 | 21470 |
1705016400 | 8.05 | -0.04 | -0.49 | 8.03 | 8.07 | 7.99 | 15559 |
1704930000 | 8.09 | 0.08 | 1.00 | 7.99 | 8.09 | 7.99 | 20128 |
1704843600 | 8.01 | -0.13 | -1.60 | 8.08 | 8.08 | 7.99 | 26167 |
1704757200 | 8.14 | -0.04 | -0.49 | 8.1 | 8.17 | 8.08 | 11377 |
1704498000 | 8.18 | -0.12 | -1.45 | 8.23 | 8.3844999 | 8.11 | 24864 |
1704411600 | 8.3 | -0.04 | -0.48 | 8.34 | 8.36 | 8.21 | 78441 |
1704325200 | 8.34 | -0.06 | -0.71 | 8.3 | 8.56 | 8.28 | 65013 |
1704238800 | 8.4 | 0 | 0.00 | 8.45 | 8.45 | 8.3 | 31900 |
1703893200 | 8.4 | -0.08 | -0.94 | 8.39 | 8.47 | 8.34 | 13209 |
1703806800 | 8.48 | -0.06 | -0.70 | 8.44 | 8.61 | 8.4 | 26765 |
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