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 | 0.03 | 0.361881785283 | 8.29 | 8.34 | 8.25 | 50460 | 8.29443357 | CS |
| 4 | -0.02 | -0.239808153477 | 8.34 | 8.39 | 8.14 | 79230 | 8.26527017 | CS |
| 12 | -0.26 | -3.0303030303 | 8.58 | 8.58 | 7.62 | 69132 | 8.18271498 | CS |
| 26 | -0.39 | -4.4776119403 | 8.71 | 8.75 | 7.62 | 60516 | 8.34339171 | CS |
| 52 | 0.19 | 2.33702337023 | 8.13 | 9.07 | 7.62 | 54933 | 8.4620753 | CS |
| 156 | 0.02 | 0.240963855422 | 8.3 | 9.53 | 6.37 | 69579 | 8.07330955 | CS |
| 260 | -2.43 | -22.6046511628 | 10.75 | 12.98 | 6.37 | 70964 | 9.40906356 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 8.32 | 0.03 | 0.36 | 8.31 | 8.34 | 8.2705 | 36674 |
| 1749854400 | 8.2899999 | -0.01 | -0.12 | 8.25 | 8.304644 | 8.25 | 29505 |
| 1749768000 | 8.3 | -0.01 | -0.12 | 8.33 | 8.34 | 8.3 | 79740 |
| 1749681600 | 8.31 | 0.05 | 0.61 | 8.2899999 | 8.315 | 8.27 | 48248 |
| 1749595200 | 8.26 | -0.03 | -0.36 | 8.2899999 | 8.313 | 8.26 | 58133 |
| 1749508800 | 8.2899999 | 0 | 0.00 | 8.3 | 8.33 | 8.23 | 39333 |
| 1749249600 | 8.2899999 | -0.02 | -0.24 | 8.32 | 8.32 | 8.27 | 32783 |
| 1749163200 | 8.31 | 0 | 0.00 | 8.32 | 8.33 | 8.2791 | 30824 |
| 1749076800 | 8.31 | 0.03 | 0.36 | 8.3 | 8.33 | 8.28 | 36869 |
| 1748990400 | 8.28 | 0.02 | 0.24 | 8.3 | 8.3 | 8.255 | 31300 |
| 1748904000 | 8.26 | -0.03 | -0.36 | 8.28 | 8.28 | 8.23 | 216508 |
| 1748644800 | 8.2899999 | -0.01 | -0.12 | 8.32 | 8.3313 | 8.2586 | 59787 |
| 1748558400 | 8.3 | 0.07 | 0.85 | 8.27 | 8.3 | 8.25 | 75678 |
| 1748472000 | 8.23 | -0.02 | -0.24 | 8.26 | 8.2845 | 8.22 | 191067 |
| 1748385600 | 8.25 | 0.04 | 0.49 | 8.26 | 8.275 | 8.2 | 123258 |
| 1748040000 | 8.21 | -0.03 | -0.36 | 8.14 | 8.27 | 8.14 | 44961 |
| 1747953600 | 8.24 | 0.05 | 0.67 | 8.23 | 8.254 | 8.17 | 243536 |
| 1747867200 | 8.185 | -0.19 | -2.21 | 8.34 | 8.36 | 8.17 | 62998 |
| 1747780800 | 8.3699999 | 0.01 | 0.12 | 8.34 | 8.39 | 8.3 | 64176 |
| 1747694400 | 8.36 | 0.01 | 0.12 | 8.33 | 8.38 | 8.3 | 111607 |
| 1747435200 | 8.35 | -0.03 | -0.36 | 8.3699999 | 8.4 | 8.35 | 7970 |
| 1747348800 | 8.38 | 0.02 | 0.24 | 8.4 | 8.42 | 8.3699999 | 125901 |
| 1747262400 | 8.36 | -0.03 | -0.36 | 8.4 | 8.4154 | 8.35 | 94151 |
| 1747176000 | 8.39 | 0.02 | 0.24 | 8.3699999 | 8.4149999 | 8.3699999 | 60007 |
| 1747089600 | 8.3699999 | -0.08 | -0.95 | 8.53 | 8.53 | 8.3699999 | 75475 |
| 1746830400 | 8.45 | 0.23 | 2.80 | 8.42 | 8.47 | 8.42 | 130857 |
| 1746744000 | 8.22 | 0.01 | 0.12 | 8.23 | 8.26 | 8.22 | 23139 |
| 1746657600 | 8.21 | 0.01 | 0.12 | 8.19 | 8.31 | 8.1801 | 58692 |
| 1746571200 | 8.2004 | 0.01 | 0.13 | 8.19 | 8.26 | 8.1649999 | 63271 |
| 1746484800 | 8.19 | 0.04 | 0.49 | 8.1199999 | 8.21 | 8.11 | 44506 |
| 1746225600 | 8.15 | -0.03 | -0.37 | 8.17 | 8.2 | 8.15 | 14844 |
| 1746139200 | 8.18 | 0.02 | 0.25 | 8.15 | 8.2 | 8.1199999 | 52835 |
| 1746052800 | 8.16 | 0.07 | 0.87 | 8.05 | 8.18 | 8.05 | 31266 |
| 1745966400 | 8.09 | 0 | 0.00 | 8.05 | 8.13 | 8.05 | 38872 |
| 1745880000 | 8.09 | 0 | 0.00 | 8.08 | 8.11 | 8.015 | 60858 |
| 1745620800 | 8.09 | 0.07 | 0.87 | 8.0399999 | 8.09 | 8.0175 | 35624 |
| 1745534400 | 8.02 | 0.09 | 1.13 | 7.96 | 8.0399999 | 7.9392 | 39402 |
| 1745448000 | 7.93 | 0.01 | 0.13 | 7.97 | 7.9987 | 7.9 | 50458 |
| 1745361600 | 7.92 | 0.03 | 0.38 | 7.94 | 7.95 | 7.87 | 80327 |
| 1745275200 | 7.89 | 0.03 | 0.38 | 7.86 | 7.9 | 7.815 | 133486 |
| 1744929600 | 7.86 | -0.01 | -0.13 | 7.83 | 7.8963 | 7.83 | 43720 |
| 1744843200 | 7.87 | 0 | 0.00 | 7.9 | 7.91 | 7.87 | 51282 |
| 1744756800 | 7.87 | 0.08 | 1.03 | 7.85 | 7.89 | 7.79 | 72111 |
| 1744670400 | 7.79 | 0.09 | 1.17 | 7.75 | 7.84 | 7.75 | 50712 |
| 1744411200 | 7.7 | -0.04 | -0.52 | 7.87 | 7.87 | 7.62 | 142748 |
| 1744324800 | 7.74 | -0.37 | -4.56 | 8.05 | 8.05 | 7.73 | 162178 |
| 1744238400 | 8.11 | 0.02 | 0.25 | 8 | 8.11 | 7.83 | 86043 |
| 1744152000 | 8.09 | -0.07 | -0.86 | 8.16 | 8.27 | 8.03 | 138703 |
| 1744065600 | 8.16 | -0.22 | -2.63 | 7.98 | 8.2675 | 7.98 | 71910 |
| 1743806400 | 8.38 | -0.01 | -0.12 | 8.48 | 8.48 | 8.32 | 57019 |
| 1743720000 | 8.39 | 0 | 0.00 | 8.4 | 8.45 | 8.39 | 52216 |
| 1743633600 | 8.39 | -0.03 | -0.36 | 8.46 | 8.46 | 8.39 | 30862 |
| 1743547200 | 8.42 | 0.07 | 0.84 | 8.42 | 8.46 | 8.39 | 31812 |
| 1743460800 | 8.35 | -0.03 | -0.36 | 8.41 | 8.44 | 8.35 | 41409 |
| 1743201600 | 8.38 | 0.04 | 0.48 | 8.38 | 8.43 | 8.3699999 | 19031 |
| 1743115200 | 8.34 | -0.09 | -1.06 | 8.42 | 8.4545 | 8.33 | 30300 |
| 1743028800 | 8.4296 | -0.04 | -0.48 | 8.5 | 8.5 | 8.42 | 47810 |
| 1742942400 | 8.47 | -0.11 | -1.28 | 8.58 | 8.58 | 8.47 | 41460 |
| 1742856000 | 8.58 | 0.11 | 1.30 | 8.49 | 8.58 | 8.49 | 65291 |
| 1742596800 | 8.47 | 0.07 | 0.83 | 8.45 | 8.49 | 8.36 | 28691 |
| 1742510400 | 8.4 | 0.05 | 0.60 | 8.4 | 8.42 | 8.38 | 22231 |
| 1742424000 | 8.35 | -0.09 | -1.07 | 8.41 | 8.43 | 8.33 | 90618 |
| 1742337600 | 8.44 | 0 | 0.00 | 8.46 | 8.46 | 8.4 | 64827 |
| 1742251200 | 8.44 | 0.03 | 0.36 | 8.42 | 8.45 | 8.42 | 30293 |
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
