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 | -0.02 | -0.235571260306 | 8.49 | 8.56 | 8.35 | 199964 | 8.45026505 | CS |
| 4 | -0.08 | -0.93567251462 | 8.55 | 8.69 | 8.35 | 177890 | 8.53002574 | CS |
| 12 | 0.19 | 2.29468599034 | 8.28 | 8.75 | 8.25 | 176646 | 8.48734323 | CS |
| 26 | 0.31 | 3.79901960784 | 8.16 | 8.75 | 8.1 | 176071 | 8.44357619 | CS |
| 52 | -0.75 | -8.13449023861 | 9.22 | 9.28 | 6.9199 | 213272 | 8.20465401 | CS |
| 156 | -6.62 | -43.8701126574 | 15.09 | 15.32 | 6.9199 | 192002 | 9.74723412 | CS |
| 260 | -7.11 | -45.6354300385 | 15.58 | 16.2 | 6.9199 | 168442 | 11.06154269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 8.47 | 0.01 | 0.12 | 8.5 | 8.51 | 8.46 | 92134 |
| 1721947200 | 8.46 | 0.03 | 0.36 | 8.47 | 8.48 | 8.43 | 118451 |
| 1721860800 | 8.43 | -0.1 | -1.17 | 8.535 | 8.5399999 | 8.4 | 87612 |
| 1721774400 | 8.53 | 0.09 | 1.13 | 8.46 | 8.56 | 8.44 | 237312 |
| 1721688000 | 8.435 | 0.04 | 0.42 | 8.4 | 8.44 | 8.39 | 140023 |
| 1721428800 | 8.4 | -0.07 | -0.83 | 8.47 | 8.4708 | 8.35 | 390787 |
| 1721342400 | 8.47 | -0.05 | -0.59 | 8.51 | 8.5399999 | 8.46 | 171219 |
| 1721256000 | 8.52 | -0.15 | -1.73 | 8.6649999 | 8.6649999 | 8.51 | 350299 |
| 1721169600 | 8.67 | 0.04 | 0.46 | 8.6199999 | 8.69 | 8.6199999 | 148389 |
| 1721083200 | 8.63 | -0.01 | -0.12 | 8.64 | 8.66 | 8.5925999 | 181373 |
| 1720824000 | 8.64 | 0.06 | 0.70 | 8.6199999 | 8.65 | 8.57 | 149446 |
| 1720737600 | 8.58 | -0.02 | -0.23 | 8.64 | 8.6484 | 8.56 | 143224 |
| 1720651200 | 8.6 | 0 | 0.00 | 8.64 | 8.64 | 8.565 | 184452 |
| 1720564800 | 8.6 | 0 | 0.00 | 8.63 | 8.64 | 8.58 | 120625 |
| 1720478400 | 8.6 | 0.01 | 0.12 | 8.6 | 8.6 | 8.55 | 111063 |
| 1720219200 | 8.59 | 0.02 | 0.23 | 8.59 | 8.65 | 8.57 | 144758 |
| 1720040640 | 8.57 | 0.02 | 0.23 | 8.56 | 8.59 | 8.5399999 | 71638 |
| 1719960000 | 8.55 | 0.08 | 0.94 | 8.5399999 | 8.56 | 8.51 | 196297 |
| 1719873600 | 8.47 | -0.06 | -0.70 | 8.55 | 8.582 | 8.47 | 225150 |
| 1719614400 | 8.53 | 0 | 0.00 | 8.56 | 8.6 | 8.53 | 227778 |
| 1719528000 | 8.53 | 0 | 0.00 | 8.53 | 8.57 | 8.51 | 174243 |
| 1719441600 | 8.53 | 0.04 | 0.47 | 8.48 | 8.58 | 8.48 | 242080 |
| 1719355200 | 8.49 | 0 | 0.00 | 8.47 | 8.5 | 8.47 | 95766 |
| 1719268800 | 8.49 | 0 | 0.00 | 8.49 | 8.5399999 | 8.46 | 134051 |
| 1719009600 | 8.49 | -0.01 | -0.12 | 8.5 | 8.55 | 8.47 | 192743 |
| 1718923200 | 8.5 | -0.05 | -0.58 | 8.53 | 8.5399999 | 8.4622 | 105073 |
| 1718750400 | 8.55 | -0.02 | -0.23 | 8.58 | 8.6199999 | 8.5399999 | 209896 |
| 1718664000 | 8.57 | 0 | 0.00 | 8.55 | 8.61 | 8.5399999 | 90080 |
| 1718404800 | 8.57 | -0.01 | -0.12 | 8.59 | 8.64 | 8.55 | 120415 |
| 1718318400 | 8.58 | -0.04 | -0.46 | 8.6199999 | 8.69 | 8.55 | 261573 |
| 1718232000 | 8.6199999 | -0.06 | -0.69 | 8.735 | 8.75 | 8.6199999 | 182379 |
| 1718145600 | 8.68 | 0.03 | 0.35 | 8.65 | 8.69 | 8.56 | 183774 |
| 1718059200 | 8.65 | 0.02 | 0.23 | 8.65 | 8.65 | 8.565 | 134604 |
| 1717800000 | 8.63 | -0.05 | -0.58 | 8.57 | 8.65 | 8.5498 | 77735 |
| 1717713600 | 8.68 | 0.1 | 1.17 | 8.58 | 8.68 | 8.5399999 | 320734 |
| 1717627200 | 8.58 | 0.1 | 1.18 | 8.51 | 8.58 | 8.47 | 194281 |
| 1717540800 | 8.48 | -0.09 | -1.05 | 8.57 | 8.6 | 8.445 | 282343 |
| 1717454400 | 8.57 | 0 | 0.00 | 8.63 | 8.65 | 8.515 | 154463 |
| 1717195200 | 8.57 | 0.13 | 1.54 | 8.43 | 8.57 | 8.39 | 259229 |
| 1717108800 | 8.44 | 0.13 | 1.56 | 8.33 | 8.455 | 8.3234999 | 274520 |
| 1717022400 | 8.31 | -0.02 | -0.24 | 8.33 | 8.3699999 | 8.3 | 304017 |
| 1716936000 | 8.33 | 0.02 | 0.24 | 8.35 | 8.3699999 | 8.28 | 183263 |
| 1716590400 | 8.31 | -0.02 | -0.24 | 8.36 | 8.3687 | 8.28 | 133903 |
| 1716504000 | 8.33 | 0.01 | 0.12 | 8.36 | 8.36 | 8.31 | 112479 |
| 1716417600 | 8.32 | -0.06 | -0.72 | 8.38 | 8.392 | 8.2899999 | 203842 |
| 1716331200 | 8.38 | -0.01 | -0.12 | 8.39 | 8.405 | 8.3699999 | 128952 |
| 1716244800 | 8.39 | 0.01 | 0.12 | 8.41 | 8.43 | 8.38 | 113166 |
| 1715985600 | 8.38 | 0.03 | 0.36 | 8.39 | 8.41 | 8.36 | 221677 |
| 1715899200 | 8.35 | 0.01 | 0.12 | 8.34 | 8.355 | 8.325 | 82155 |
| 1715812800 | 8.34 | 0.08 | 0.97 | 8.39 | 8.39 | 8.32 | 186035 |
| 1715726400 | 8.26 | -0.03 | -0.36 | 8.3 | 8.33 | 8.25 | 152503 |
| 1715640000 | 8.2899999 | -0.03 | -0.36 | 8.38 | 8.38 | 8.27 | 148176 |
| 1715380800 | 8.32 | -0.13 | -1.54 | 8.43 | 8.43 | 8.31 | 180254 |
| 1715294400 | 8.45 | -0.02 | -0.24 | 8.47 | 8.485 | 8.44 | 184515 |
| 1715208000 | 8.47 | 0.03 | 0.36 | 8.44 | 8.47 | 8.44 | 107059 |
| 1715121600 | 8.44 | 0.05 | 0.60 | 8.4 | 8.47 | 8.3989999 | 204616 |
| 1715035200 | 8.39 | 0.06 | 0.72 | 8.3699999 | 8.4 | 8.36 | 123326 |
| 1714776000 | 8.33 | 0.1 | 1.22 | 8.28 | 8.36 | 8.275 | 200387 |
| 1714689600 | 8.23 | -0.02 | -0.24 | 8.23 | 8.26 | 8.22 | 152254 |
| 1714603200 | 8.25 | 0.06 | 0.73 | 8.25 | 8.255 | 8.21 | 176381 |
| 1714516800 | 8.19 | -0.03 | -0.36 | 8.24 | 8.24 | 8.17 | 141732 |
| 1714430400 | 8.22 | 0.07 | 0.86 | 8.19 | 8.22 | 8.16 | 101896 |
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
