We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.54577883472 | 8.41 | 8.445 | 8.27 | 89539 | 8.37962631 | CS |
| 4 | 0.31 | 3.8895859473 | 7.97 | 8.445 | 7.95 | 84094 | 8.29041522 | CS |
| 12 | -0.18 | -2.12765957447 | 8.46 | 8.58 | 7.95 | 103415 | 8.39612822 | CS |
| 26 | 0.67 | 8.80420499343 | 7.61 | 8.62 | 7.61 | 109772 | 8.35582599 | CS |
| 52 | 0.31 | 3.8895859473 | 7.97 | 8.62 | 6.98 | 107341 | 8.10166315 | CS |
| 156 | -3.69 | -30.8270676692 | 11.97 | 13.3 | 6.98 | 115777 | 9.45229993 | CS |
| 260 | -3.3 | -28.4974093264 | 11.58 | 13.3 | 5.95 | 119876 | 9.97688283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 8.28 | -0.04 | -0.48 | 8.3 | 8.32 | 8.27 | 67733 |
| 1715640000 | 8.32 | 0 | 0.00 | 8.32 | 8.33 | 8.275 | 59401 |
| 1715380800 | 8.32 | -0.09 | -1.07 | 8.3 | 8.35 | 8.2714 | 112927 |
| 1715294400 | 8.41 | 0 | 0.00 | 8.4 | 8.42 | 8.39 | 111049 |
| 1715208000 | 8.41 | -0.02 | -0.24 | 8.43 | 8.43 | 8.3699999 | 68747 |
| 1715121600 | 8.43 | 0.02 | 0.24 | 8.41 | 8.445 | 8.4055 | 95570 |
| 1715035200 | 8.41 | -0.01 | -0.12 | 8.4 | 8.44 | 8.3699999 | 95512 |
| 1714776000 | 8.42 | 0.06 | 0.72 | 8.4 | 8.4229 | 8.39 | 66262 |
| 1714689600 | 8.36 | 0.01 | 0.12 | 8.38 | 8.4 | 8.35 | 93735 |
| 1714603200 | 8.35 | 0.04 | 0.48 | 8.31 | 8.38 | 8.2861999 | 93961 |
| 1714516800 | 8.31 | -0.01 | -0.12 | 8.3 | 8.3477 | 8.28 | 88087 |
| 1714430400 | 8.32 | 0.05 | 0.60 | 8.3 | 8.33 | 8.2829 | 33382 |
| 1714171200 | 8.27 | 0.03 | 0.36 | 8.24 | 8.31 | 8.24 | 53352 |
| 1714084800 | 8.24 | -0.03 | -0.36 | 8.18 | 8.27 | 8.1601 | 55454 |
| 1713998400 | 8.27 | -0.03 | -0.36 | 8.33 | 8.33 | 8.22 | 77313 |
| 1713912000 | 8.3 | 0.01 | 0.12 | 8.2899999 | 8.33 | 8.2899999 | 83480 |
| 1713825600 | 8.2899999 | 0.14 | 1.72 | 8.14 | 8.2899999 | 8.14 | 78972 |
| 1713566400 | 8.15 | -0.02 | -0.24 | 8.19 | 8.2 | 8.1199999 | 108905 |
| 1713480000 | 8.17 | 0.06 | 0.74 | 8.15 | 8.17 | 8.11 | 101684 |
| 1713393600 | 8.11 | 0.05 | 0.62 | 8.07 | 8.128 | 8.07 | 89526 |
| 1713307200 | 8.06 | 0.05 | 0.62 | 7.97 | 8.06 | 7.95 | 114565 |
| 1713220800 | 8.01 | -0.17 | -2.08 | 8.25 | 8.26 | 8 | 183473 |
| 1712961600 | 8.18 | -0.1 | -1.21 | 8.28 | 8.2899999 | 8.15 | 98735 |
| 1712875200 | 8.28 | -0.08 | -0.96 | 8.3699999 | 8.3699999 | 8.23 | 121689 |
| 1712788800 | 8.36 | -0.17 | -1.99 | 8.412 | 8.45 | 8.34 | 116212 |
| 1712702400 | 8.53 | -0.01 | -0.12 | 8.55 | 8.555 | 8.52 | 128641 |
| 1712616000 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.55 | 8.5 | 133011 |
| 1712356800 | 8.5399999 | -0.01 | -0.12 | 8.5399999 | 8.55 | 8.52 | 113561 |
| 1712270400 | 8.55 | 0.01 | 0.12 | 8.56 | 8.57 | 8.5300999 | 75853 |
| 1712184000 | 8.5399999 | 0.01 | 0.12 | 8.5399999 | 8.5399999 | 8.51 | 96338 |
| 1712097600 | 8.53 | -0.02 | -0.23 | 8.49 | 8.57 | 8.49 | 147808 |
| 1712011200 | 8.55 | 0.07 | 0.83 | 8.51 | 8.555 | 8.49 | 166147 |
| 1711665600 | 8.48 | 0.01 | 0.06 | 8.47 | 8.52 | 8.47 | 152608 |
| 1711579200 | 8.475 | 0.01 | 0.18 | 8.48 | 8.5 | 8.455 | 107618 |
| 1711492800 | 8.46 | -0.01 | -0.12 | 8.45 | 8.49 | 8.45 | 83639 |
| 1711406400 | 8.47 | -0.01 | -0.12 | 8.47 | 8.49 | 8.461 | 59339 |
| 1711147200 | 8.48 | 0.01 | 0.12 | 8.48 | 8.5 | 8.48 | 67377 |
| 1711060800 | 8.47 | 0.02 | 0.24 | 8.5 | 8.5 | 8.45 | 97473 |
| 1710974400 | 8.45 | 0.06 | 0.72 | 8.43 | 8.48 | 8.405 | 131605 |
| 1710888000 | 8.39 | 0.04 | 0.48 | 8.4 | 8.4 | 8.36 | 139327 |
| 1710801600 | 8.35 | 0.08 | 0.97 | 8.3 | 8.35 | 8.3 | 73795 |
| 1710542400 | 8.27 | -0.1 | -1.19 | 8.38 | 8.39 | 8.27 | 112944 |
| 1710456000 | 8.3699999 | -0.04 | -0.48 | 8.42 | 8.4399 | 8.35 | 72443 |
| 1710369600 | 8.41 | -0.03 | -0.36 | 8.42 | 8.5 | 8.39 | 130794 |
| 1710283200 | 8.44 | -0.02 | -0.24 | 8.46 | 8.4647 | 8.3699999 | 170840 |
| 1710196800 | 8.46 | -0.02 | -0.24 | 8.48 | 8.48 | 8.43 | 87109 |
| 1709941200 | 8.48 | -0.08 | -0.93 | 8.51 | 8.52 | 8.4301 | 104243 |
| 1709854800 | 8.56 | 0.01 | 0.12 | 8.57 | 8.58 | 8.56 | 109239 |
| 1709768400 | 8.55 | 0.04 | 0.47 | 8.5399999 | 8.57 | 8.5247 | 114483 |
| 1709682000 | 8.51 | 0 | 0.00 | 8.52 | 8.55 | 8.5 | 114791 |
| 1709595600 | 8.51 | 0.04 | 0.47 | 8.49 | 8.565 | 8.46 | 140224 |
| 1709336400 | 8.47 | -0.01 | -0.12 | 8.49 | 8.5 | 8.45 | 149581 |
| 1709250000 | 8.48 | -0.01 | -0.12 | 8.5 | 8.525 | 8.45 | 82195 |
| 1709163600 | 8.49 | 0.04 | 0.47 | 8.46 | 8.51 | 8.46 | 120695 |
| 1709077200 | 8.45 | 0.01 | 0.12 | 8.44 | 8.47 | 8.43 | 63908 |
| 1708990800 | 8.44 | 0.02 | 0.24 | 8.44 | 8.45 | 8.36 | 127448 |
| 1708731600 | 8.42 | 0.01 | 0.12 | 8.42 | 8.45 | 8.4121 | 82693 |
| 1708645200 | 8.41 | 0.01 | 0.12 | 8.44 | 8.45 | 8.4013 | 88117 |
| 1708558800 | 8.4 | -0.03 | -0.36 | 8.3699999 | 8.44 | 8.3699999 | 136471 |
| 1708472400 | 8.43 | 0 | 0.00 | 8.46 | 8.4823 | 8.4 | 117111 |
| 1708126800 | 8.43 | -0.01 | -0.12 | 8.44 | 8.45 | 8.42 | 75042 |
| 1708040400 | 8.44 | 0.04 | 0.48 | 8.42 | 8.44 | 8.39 | 121753 |
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
