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 | 0.62 | 7.6354679803 | 8.12 | 8.77 | 8.12 | 1013979 | 8.42986909 | CS |
| 4 | -0.21 | -2.34636871508 | 8.95 | 8.95 | 7.9405 | 977188 | 8.44378164 | CS |
| 12 | 0.45 | 5.42822677925 | 8.29 | 9.08 | 7.89 | 1098600 | 8.52156427 | CS |
| 26 | 2.61 | 42.5774877651 | 6.13 | 9.08 | 5.9 | 1203175 | 8.13516505 | CS |
| 52 | -2.14 | -19.6691176471 | 10.88 | 11.29 | 5.9 | 1223920 | 8.75251797 | CS |
| 156 | 3.28 | 60.0732600733 | 5.46 | 13.8 | 2.44 | 2310165 | 5.64382643 | CS |
| 260 | 1.94 | 28.5294117647 | 6.8 | 13.8 | 1.53 | 1879979 | 5.53289051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 8.72 | 0.33 | 3.93 | 8.53 | 8.77 | 8.3699999 | 2125283 |
| 1714084800 | 8.39 | -0.24 | -2.78 | 8.55 | 8.59 | 8.36 | 1101743 |
| 1713998400 | 8.63 | 0.01 | 0.12 | 8.6 | 8.64 | 8.53 | 706057 |
| 1713912000 | 8.6199999 | 0.31 | 3.73 | 8.35 | 8.63 | 8.285 | 1142262 |
| 1713825600 | 8.31 | 0.05 | 0.61 | 8.3 | 8.36 | 8.23 | 957709 |
| 1713566400 | 8.26 | 0.12 | 1.47 | 8.1199999 | 8.295 | 8.1199999 | 1180194 |
| 1713480000 | 8.14 | -0.02 | -0.25 | 8.18 | 8.27 | 8.13 | 821779 |
| 1713393600 | 8.16 | 0.06 | 0.74 | 8.16 | 8.21 | 8.09 | 573662 |
| 1713307200 | 8.1 | -0.01 | -0.12 | 8.13 | 8.14 | 7.9405 | 1373939 |
| 1713220800 | 8.11 | -0.28 | -3.34 | 8.43 | 8.49 | 8.05 | 1305864 |
| 1712961600 | 8.39 | -0.08 | -0.94 | 8.39 | 8.5399999 | 8.35 | 775531 |
| 1712875200 | 8.47 | 0.2 | 2.42 | 8.36 | 8.48 | 8.285 | 1513352 |
| 1712788800 | 8.27 | -0.41 | -4.72 | 8.53 | 8.53 | 8.2 | 1988986 |
| 1712702400 | 8.68 | 0.03 | 0.35 | 8.68 | 8.72 | 8.59 | 767788 |
| 1712616000 | 8.65 | -0.05 | -0.57 | 8.75 | 8.81 | 8.613 | 766751 |
| 1712356800 | 8.7 | 0.03 | 0.35 | 8.66 | 8.76 | 8.57 | 618717 |
| 1712270400 | 8.67 | -0.05 | -0.57 | 8.8 | 8.8801 | 8.66 | 737623 |
| 1712184000 | 8.72 | -0.02 | -0.23 | 8.72 | 8.75 | 8.6405 | 722545 |
| 1712097600 | 8.74 | -0.16 | -1.80 | 8.81 | 8.9 | 8.72 | 1178078 |
| 1712011200 | 8.9 | -0.03 | -0.34 | 8.95 | 8.95 | 8.845 | 935139 |
| 1711665600 | 8.93 | 0.09 | 1.02 | 8.86 | 8.965 | 8.82 | 1440407 |
| 1711579200 | 8.84 | 0.07 | 0.80 | 8.76 | 8.85 | 8.734 | 1278665 |
| 1711492800 | 8.77 | -0.23 | -2.56 | 9.07 | 9.08 | 8.75 | 1822376 |
| 1711406400 | 9 | 0.05 | 0.56 | 9 | 9.08 | 8.98 | 2494982 |
| 1711147200 | 8.95 | 0.02 | 0.22 | 8.96 | 9.0399999 | 8.9295 | 1055003 |
| 1711060800 | 8.93 | 0.03 | 0.34 | 8.9 | 9.02 | 8.8699999 | 1258332 |
| 1710974400 | 8.9 | 0.13 | 1.48 | 8.78 | 9.015 | 8.68 | 2277496 |
| 1710888000 | 8.77 | 0.13 | 1.50 | 8.6 | 8.78 | 8.6 | 800285 |
| 1710801600 | 8.64 | 0.02 | 0.23 | 8.63 | 8.6956 | 8.575 | 712201 |
| 1710542400 | 8.6199999 | 0.06 | 0.70 | 8.57 | 8.71 | 8.52 | 1250297 |
| 1710456000 | 8.56 | -0.27 | -3.06 | 8.8 | 8.83 | 8.55 | 854930 |
| 1710369600 | 8.83 | 0.1 | 1.15 | 8.74 | 8.8699999 | 8.69 | 888386 |
| 1710283200 | 8.73 | 0.06 | 0.69 | 8.65 | 8.735 | 8.6 | 661633 |
| 1710196800 | 8.67 | 0.05 | 0.58 | 8.59 | 8.7095 | 8.575 | 580708 |
| 1709941200 | 8.6199999 | 0.06 | 0.70 | 8.6 | 8.78 | 8.56 | 985046 |
| 1709854800 | 8.56 | 0.06 | 0.71 | 8.56 | 8.61 | 8.51 | 565466 |
| 1709768400 | 8.5 | 0.08 | 0.95 | 8.5 | 8.57 | 8.46 | 836891 |
| 1709682000 | 8.42 | -0.1 | -1.17 | 8.46 | 8.525 | 8.4 | 841897 |
| 1709595600 | 8.52 | -0.14 | -1.62 | 8.67 | 8.7 | 8.51 | 1127690 |
| 1709336400 | 8.66 | 0.06 | 0.70 | 8.58 | 8.67 | 8.5401 | 880725 |
| 1709250000 | 8.6 | 0.2 | 2.38 | 8.49 | 8.63 | 8.46 | 1126597 |
| 1709163600 | 8.4 | -0.13 | -1.52 | 8.3699999 | 8.459 | 8.2899999 | 1025421 |
| 1709077200 | 8.53 | 0.01 | 0.12 | 8.53 | 8.56 | 8.46 | 1130440 |
| 1708990800 | 8.52 | -0.03 | -0.35 | 8.57 | 8.6199999 | 8.44 | 981194 |
| 1708731600 | 8.55 | 0.05 | 0.59 | 8.47 | 8.6 | 8.3844999 | 968558 |
| 1708645200 | 8.5 | 0.13 | 1.55 | 8.4 | 8.5399999 | 8.31 | 946807 |
| 1708558800 | 8.3699999 | 0.07 | 0.84 | 8.31 | 8.3699999 | 8.235 | 602987 |
| 1708472400 | 8.3 | -0.06 | -0.72 | 8.2899999 | 8.38 | 8.2238 | 761613 |
| 1708126800 | 8.36 | -0.06 | -0.71 | 8.28 | 8.5 | 8.21 | 1034028 |
| 1708040400 | 8.42 | 0.4 | 4.99 | 8.14 | 8.43 | 8.09 | 1365311 |
| 1707954000 | 8.02 | 0.12 | 1.52 | 7.95 | 8.03 | 7.91 | 668302 |
| 1707867600 | 7.9 | -0.37 | -4.47 | 8.06 | 8.07 | 7.89 | 1395153 |
| 1707781200 | 8.27 | 0.03 | 0.36 | 8.23 | 8.3088 | 8.17 | 849313 |
| 1707522000 | 8.24 | 0.25 | 3.13 | 8.01 | 8.24 | 7.98 | 980101 |
| 1707435600 | 7.99 | 0.01 | 0.13 | 8.02 | 8.065 | 7.89 | 1145762 |
| 1707349200 | 7.98 | -0.27 | -3.27 | 8.25 | 8.27 | 7.98 | 1581457 |
| 1707262800 | 8.25 | 0.01 | 0.12 | 8.21 | 8.355 | 8.1649999 | 923031 |
| 1707176400 | 8.24 | -0.34 | -3.96 | 8.44 | 8.45 | 8.085 | 1370929 |
| 1706917200 | 8.58 | 0.31 | 3.75 | 8.2899999 | 8.63 | 8.11 | 3818360 |
| 1706830800 | 8.27 | 0.29 | 3.63 | 8.02 | 8.28 | 7.93 | 1449009 |
| 1706744400 | 7.98 | -0.18 | -2.21 | 8.19 | 8.3 | 7.98 | 2202941 |
| 1706658000 | 8.16 | -0.55 | -6.31 | 8.52 | 8.5399999 | 8.16 | 2364535 |
| 1706571600 | 8.71 | 0.07 | 0.81 | 8.71 | 8.73 | 8.59 | 1407256 |
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
