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 | 0.178 | 2.11904761905 | 8.4 | 8.59 | 8.37 | 72232 | 8.52907844 | CS |
| 4 | 0.328 | 3.97575757576 | 8.25 | 8.59 | 8.18 | 63531 | 8.44258755 | CS |
| 12 | 0.448 | 5.51045510455 | 8.13 | 8.65 | 8.1101 | 84527 | 8.3917999 | CS |
| 26 | 0.688 | 8.71989860583 | 7.89 | 8.7081 | 7.88 | 109552 | 8.35534752 | CS |
| 52 | 0.468 | 5.77065351418 | 8.11 | 8.8299 | 7.2601 | 106638 | 8.24184172 | CS |
| 156 | -6.762 | -44.0808344198 | 15.34 | 16.36 | 7.2601 | 133219 | 10.93057986 | CS |
| 260 | -8.352 | -49.3325457767 | 16.93 | 17.87 | 7.2601 | 115739 | 12.24671659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716244800 | 8.535 | -0.01 | -0.12 | 8.59 | 8.59 | 8.53 | 40725 |
| 1715985600 | 8.545 | 0.01 | 0.06 | 8.5399999 | 8.58 | 8.5 | 69022 |
| 1715899200 | 8.5399999 | -0 | -0.02 | 8.56 | 8.5812 | 8.5033 | 60550 |
| 1715812800 | 8.542 | 0.04 | 0.49 | 8.5399999 | 8.59 | 8.5001 | 84492 |
| 1715726400 | 8.5 | -0.07 | -0.82 | 8.4 | 8.58 | 8.3699999 | 106373 |
| 1715640000 | 8.57 | 0.06 | 0.71 | 8.5399999 | 8.58 | 8.46 | 126734 |
| 1715380800 | 8.51 | 0.05 | 0.59 | 8.52 | 8.52 | 8.48 | 39794 |
| 1715294400 | 8.46 | -0.03 | -0.35 | 8.51 | 8.51 | 8.46 | 40519 |
| 1715208000 | 8.49 | -0.03 | -0.35 | 8.51 | 8.55 | 8.455 | 56780 |
| 1715121600 | 8.52 | 0 | 0.00 | 8.55 | 8.58 | 8.51 | 90263 |
| 1715035200 | 8.52 | 0.06 | 0.71 | 8.47 | 8.5399999 | 8.47 | 71774 |
| 1714776000 | 8.46 | 0.1 | 1.14 | 8.33 | 8.5 | 8.33 | 82335 |
| 1714689600 | 8.365 | 0.07 | 0.84 | 8.28 | 8.439 | 8.28 | 56211 |
| 1714603200 | 8.295 | 0.04 | 0.42 | 8.2899999 | 8.34 | 8.28 | 56032 |
| 1714516800 | 8.26 | -0.03 | -0.36 | 8.39 | 8.398 | 8.25 | 96137 |
| 1714430400 | 8.2899999 | 0.03 | 0.38 | 8.28 | 8.3 | 8.2476 | 58677 |
| 1714171200 | 8.2586 | 0.08 | 0.96 | 8.22 | 8.27 | 8.21 | 27787 |
| 1714084800 | 8.18 | -0.07 | -0.85 | 8.23 | 8.23 | 8.18 | 50247 |
| 1713998400 | 8.25 | -0.03 | -0.36 | 8.28 | 8.2899999 | 8.23 | 33433 |
| 1713912000 | 8.28 | 0.03 | 0.36 | 8.25 | 8.2899999 | 8.25 | 24132 |
| 1713825600 | 8.25 | 0.08 | 0.98 | 8.18 | 8.2583 | 8.1617 | 60133 |
| 1713566400 | 8.17 | -0.04 | -0.49 | 8.21 | 8.22 | 8.16 | 71694 |
| 1713480000 | 8.21 | 0.04 | 0.49 | 8.19 | 8.22 | 8.1869 | 43459 |
| 1713393600 | 8.17 | 0.04 | 0.49 | 8.16 | 8.1899 | 8.15 | 40247 |
| 1713307200 | 8.13 | -0.05 | -0.61 | 8.17 | 8.22 | 8.1100999 | 100398 |
| 1713220800 | 8.18 | -0.09 | -1.09 | 8.26 | 8.28 | 8.115 | 166675 |
| 1712961600 | 8.27 | -0.19 | -2.25 | 8.3699999 | 8.38 | 8.26 | 72034 |
| 1712875200 | 8.46 | -0.03 | -0.35 | 8.57 | 8.58 | 8.46 | 145468 |
| 1712788800 | 8.49 | -0.07 | -0.82 | 8.5 | 8.58 | 8.47 | 145678 |
| 1712702400 | 8.56 | 0.07 | 0.79 | 8.55 | 8.58 | 8.4977 | 143828 |
| 1712616000 | 8.493 | 0.08 | 0.99 | 8.4 | 8.5 | 8.4 | 81527 |
| 1712356800 | 8.41 | 0 | 0.05 | 8.41 | 8.44 | 8.3699999 | 105423 |
| 1712270400 | 8.4059 | -0.01 | -0.17 | 8.6 | 8.6 | 8.405 | 107527 |
| 1712184000 | 8.42 | -0.08 | -0.94 | 8.5 | 8.5127 | 8.41 | 91075 |
| 1712097600 | 8.5 | -0.05 | -0.58 | 8.6 | 8.6 | 8.48 | 132311 |
| 1712011200 | 8.55 | -0.07 | -0.81 | 8.6199999 | 8.65 | 8.55 | 152793 |
| 1711665600 | 8.6199999 | 0.1 | 1.17 | 8.52 | 8.65 | 8.48 | 177200 |
| 1711579200 | 8.52 | 0.05 | 0.59 | 8.47 | 8.52 | 8.45 | 56777 |
| 1711492800 | 8.47 | 0.01 | 0.12 | 8.5 | 8.5225 | 8.45 | 58815 |
| 1711406400 | 8.46 | 0.05 | 0.59 | 8.42 | 8.4669 | 8.41 | 66349 |
| 1711147200 | 8.41 | 0.03 | 0.36 | 8.38 | 8.42 | 8.38 | 70082 |
| 1711060800 | 8.38 | 0 | 0.00 | 8.3699999 | 8.4498 | 8.34 | 69304 |
| 1710974400 | 8.38 | 0.06 | 0.66 | 8.3 | 8.39 | 8.2899999 | 76536 |
| 1710888000 | 8.325 | 0.03 | 0.30 | 8.35 | 8.35 | 8.2899999 | 49134 |
| 1710801600 | 8.2997 | 0 | 0.06 | 8.32 | 8.36 | 8.295 | 92855 |
| 1710542400 | 8.295 | -0.04 | -0.42 | 8.33 | 8.34 | 8.2899999 | 89746 |
| 1710456000 | 8.33 | -0.15 | -1.77 | 8.43 | 8.43 | 8.325 | 51834 |
| 1710369600 | 8.48 | 0 | 0.00 | 8.48 | 8.4899 | 8.45 | 75900 |
| 1710283200 | 8.48 | 0.06 | 0.71 | 8.41 | 8.493 | 8.41 | 77419 |
| 1710196800 | 8.42 | 0.04 | 0.48 | 8.39 | 8.43 | 8.39 | 76202 |
| 1709941200 | 8.38 | 0 | 0.00 | 8.38 | 8.44 | 8.38 | 94533 |
| 1709854800 | 8.38 | 0.01 | 0.12 | 8.41 | 8.44 | 8.38 | 70027 |
| 1709768400 | 8.3699999 | 0.03 | 0.36 | 8.33 | 8.53 | 8.33 | 96422 |
| 1709682000 | 8.34 | 0.06 | 0.72 | 8.3 | 8.3593 | 8.2899999 | 160101 |
| 1709595600 | 8.28 | 0 | 0.00 | 8.27 | 8.2951 | 8.27 | 100296 |
| 1709336400 | 8.28 | 0.04 | 0.49 | 8.26 | 8.28 | 8.25 | 106647 |
| 1709250000 | 8.24 | 0.05 | 0.61 | 8.3 | 8.3 | 8.2 | 145225 |
| 1709163600 | 8.19 | 0.01 | 0.18 | 8.18 | 8.195 | 8.1501 | 111743 |
| 1709077200 | 8.175 | 0.05 | 0.68 | 8.13 | 8.18 | 8.125 | 101858 |
| 1708990800 | 8.1201 | -0.06 | -0.73 | 8.19 | 8.2 | 8.11 | 109739 |
| 1708731600 | 8.18 | 0.01 | 0.12 | 8.17 | 8.2 | 8.16 | 45933 |
| 1708645200 | 8.17 | 0 | 0.00 | 8.18 | 8.205 | 8.16 | 119623 |
| 1708558800 | 8.17 | -0.02 | -0.24 | 8.15 | 8.2 | 8.15 | 140781 |
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
