We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.788288288288 | 8.88 | 8.95 | 8.81 | 42019 | 8.8743547 | CS |
| 4 | 0.4 | 4.6783625731 | 8.55 | 8.95 | 8.45 | 53105 | 8.67846713 | CS |
| 12 | 0.2 | 2.28571428571 | 8.75 | 8.95 | 8.45 | 52251 | 8.73072566 | CS |
| 26 | 0.97 | 12.1553884712 | 7.98 | 8.95 | 7.89 | 85559 | 8.55464957 | CS |
| 52 | 0.41 | 4.80093676815 | 8.54 | 8.95 | 6.93 | 93510 | 8.19215549 | CS |
| 156 | -3.61 | -28.7420382166 | 12.56 | 13.21 | 6.93 | 84083 | 9.3232981 | CS |
| 260 | -3.1 | -25.7261410788 | 12.05 | 13.21 | 6.93 | 78150 | 10.21910898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 8.95 | 0.02 | 0.22 | 8.92 | 8.95 | 8.9042 | 43750 |
| 1715812800 | 8.93 | 0.1 | 1.13 | 8.89 | 8.93 | 8.8817 | 24626 |
| 1715726400 | 8.83 | -0.03 | -0.34 | 8.89 | 8.92 | 8.81 | 83619 |
| 1715640000 | 8.86 | 0.01 | 0.11 | 8.89 | 8.92 | 8.86 | 44415 |
| 1715380800 | 8.85 | -0.03 | -0.34 | 8.88 | 8.89 | 8.8416 | 13687 |
| 1715294400 | 8.88 | 0.02 | 0.23 | 8.89 | 8.89 | 8.86 | 36863 |
| 1715208000 | 8.86 | 0.06 | 0.68 | 8.82 | 8.89 | 8.82 | 74017 |
| 1715121600 | 8.8 | 0.1 | 1.09 | 8.75 | 8.84 | 8.7393 | 54157 |
| 1715035200 | 8.705 | 0.04 | 0.40 | 8.66 | 8.72 | 8.66 | 90653 |
| 1714776000 | 8.67 | 0.08 | 0.93 | 8.6199999 | 8.685 | 8.6199999 | 36431 |
| 1714689600 | 8.59 | 0.05 | 0.59 | 8.5 | 8.6099 | 8.5 | 86272 |
| 1714603200 | 8.5399999 | 0.05 | 0.59 | 8.48 | 8.55 | 8.48 | 104360 |
| 1714516800 | 8.49 | -0.02 | -0.24 | 8.45 | 8.53 | 8.45 | 41356 |
| 1714430400 | 8.51 | -0.01 | -0.12 | 8.52 | 8.55 | 8.5 | 52974 |
| 1714171200 | 8.52 | 0 | 0.00 | 8.53 | 8.56 | 8.5 | 64828 |
| 1714084800 | 8.52 | -0.08 | -0.93 | 8.53 | 8.57 | 8.5 | 24331 |
| 1713998400 | 8.6 | 0 | 0.00 | 8.58 | 8.64 | 8.56 | 67766 |
| 1713912000 | 8.6 | 0.04 | 0.53 | 8.52 | 8.61 | 8.52 | 47107 |
| 1713825600 | 8.555 | 0.02 | 0.18 | 8.57 | 8.57 | 8.53 | 66655 |
| 1713566400 | 8.5399999 | 0 | 0.00 | 8.55 | 8.57 | 8.5399999 | 7199 |
| 1713480000 | 8.5399999 | -0.04 | -0.47 | 8.56 | 8.58 | 8.52 | 24177 |
| 1713393600 | 8.58 | 0.02 | 0.23 | 8.59 | 8.59 | 8.56 | 10860 |
| 1713307200 | 8.56 | -0.01 | -0.07 | 8.5399999 | 8.59 | 8.48 | 70138 |
| 1713220800 | 8.566 | -0.06 | -0.74 | 8.57 | 8.575 | 8.53 | 37214 |
| 1712961600 | 8.63 | 0.03 | 0.35 | 8.6199999 | 8.65 | 8.6199999 | 23145 |
| 1712875200 | 8.6 | -0.01 | -0.12 | 8.65 | 8.65 | 8.58 | 47007 |
| 1712788800 | 8.61 | -0.09 | -1.03 | 8.66 | 8.66 | 8.59 | 82143 |
| 1712702400 | 8.7 | 0.01 | 0.12 | 8.7 | 8.73 | 8.695 | 25676 |
| 1712616000 | 8.69 | 0.01 | 0.12 | 8.71 | 8.7286 | 8.66 | 46024 |
| 1712356800 | 8.68 | -0.05 | -0.57 | 8.69 | 8.69 | 8.6695 | 41379 |
| 1712270400 | 8.73 | 0.03 | 0.34 | 8.73 | 8.73 | 8.71 | 14219 |
| 1712184000 | 8.7 | -0.03 | -0.34 | 8.68 | 8.715 | 8.67 | 58384 |
| 1712097600 | 8.73 | -0.03 | -0.34 | 8.68 | 8.740287 | 8.68 | 43426 |
| 1712011200 | 8.76 | -0.08 | -0.90 | 8.8 | 8.8 | 8.71 | 53558 |
| 1711665600 | 8.84 | 0.03 | 0.34 | 8.81 | 8.84 | 8.7899999 | 51525 |
| 1711579200 | 8.81 | 0.01 | 0.11 | 8.8 | 8.83 | 8.8 | 22654 |
| 1711492800 | 8.8 | 0.04 | 0.46 | 8.83 | 8.83 | 8.7899999 | 59757 |
| 1711406400 | 8.76 | -0.07 | -0.74 | 8.7899999 | 8.8 | 8.76 | 23365 |
| 1711147200 | 8.825 | 0.04 | 0.46 | 8.82 | 8.8699999 | 8.81 | 40424 |
| 1711060800 | 8.785 | 0.02 | 0.17 | 8.77 | 8.83 | 8.7693 | 37614 |
| 1710974400 | 8.77 | 0 | 0.00 | 8.81 | 8.84 | 8.74 | 50077 |
| 1710888000 | 8.77 | 0.01 | 0.11 | 8.77 | 8.83 | 8.7594 | 35385 |
| 1710801600 | 8.76 | 0 | 0.00 | 8.77 | 8.83 | 8.75 | 125068 |
| 1710542400 | 8.76 | -0.07 | -0.74 | 8.83 | 8.86 | 8.7501 | 96752 |
| 1710456000 | 8.825 | -0.12 | -1.29 | 8.88 | 8.895 | 8.81 | 25088 |
| 1710369600 | 8.94 | 0.02 | 0.22 | 8.95 | 8.95 | 8.925 | 85976 |
| 1710283200 | 8.92 | -0.02 | -0.22 | 8.94 | 8.95 | 8.91 | 84578 |
| 1710196800 | 8.94 | 0.02 | 0.22 | 8.92 | 8.95 | 8.91 | 99430 |
| 1709941200 | 8.92 | 0.04 | 0.51 | 8.9 | 8.95 | 8.89 | 61081 |
| 1709854800 | 8.875 | 0.04 | 0.40 | 8.85 | 8.88 | 8.845 | 26385 |
| 1709768400 | 8.84 | 0.02 | 0.23 | 8.83 | 8.84 | 8.7899999 | 59408 |
| 1709682000 | 8.82 | 0.11 | 1.26 | 8.76 | 8.82 | 8.76 | 76578 |
| 1709595600 | 8.71 | -0.07 | -0.80 | 8.73 | 8.78 | 8.71 | 42561 |
| 1709336400 | 8.78 | 0.02 | 0.23 | 8.76 | 8.7899999 | 8.72 | 78019 |
| 1709250000 | 8.76 | 0.05 | 0.57 | 8.73 | 8.77 | 8.73 | 31721 |
| 1709163600 | 8.71 | 0.05 | 0.58 | 8.66 | 8.71 | 8.66 | 35533 |
| 1709077200 | 8.66 | 0.03 | 0.35 | 8.63 | 8.67 | 8.63 | 75711 |
| 1708990800 | 8.63 | -0.05 | -0.58 | 8.69 | 8.74 | 8.63 | 77716 |
| 1708731600 | 8.68 | -0.05 | -0.52 | 8.75 | 8.75 | 8.68 | 68084 |
| 1708645200 | 8.725 | -0.06 | -0.68 | 8.81 | 8.81 | 8.72 | 49161 |
| 1708558800 | 8.785 | 0.04 | 0.51 | 8.76 | 8.8 | 8.76 | 28696 |
| 1708472400 | 8.74 | 0 | 0.00 | 8.72 | 8.75 | 8.72 | 67783 |
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
