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 | 0.49 | 5.85424133811 | 8.37 | 8.9 | 8.2799 | 1366494 | 8.62755193 | CS |
| 4 | 0.76 | 9.38271604938 | 8.1 | 8.9 | 7.865 | 1553912 | 8.43392983 | CS |
| 12 | 0.62 | 7.52427184466 | 8.24 | 8.9 | 6.9903 | 1566068 | 7.89089823 | CS |
| 26 | -1.69 | -16.018957346 | 10.55 | 11.37 | 6.9903 | 1570460 | 8.39545734 | CS |
| 52 | 2.01 | 29.3430656934 | 6.85 | 11.37 | 6.33 | 1465394 | 8.70557807 | CS |
| 156 | -0.43 | -4.62863293864 | 9.29 | 16.925 | 6.33 | 1266530 | 9.57467885 | CS |
| 260 | -14.2 | -61.5784908933 | 23.06 | 24.3 | 1.36 | 1451498 | 8.97572417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 8.74 | 0.08 | 0.92 | 8.76 | 8.97 | 8.58 | 2220688 |
| 1713998400 | 8.66 | 0.02 | 0.23 | 8.5399999 | 8.67 | 8.425 | 1132606 |
| 1713912000 | 8.64 | 0.19 | 2.25 | 8.38 | 8.7 | 8.33 | 1192474 |
| 1713825600 | 8.45 | -0.09 | -1.05 | 8.44 | 8.58 | 8.2799 | 1000573 |
| 1713566400 | 8.5399999 | 0.1 | 1.18 | 8.3699999 | 8.61 | 8.3699999 | 1341379 |
| 1713480000 | 8.44 | 0.25 | 3.05 | 8.31 | 8.785 | 8.22 | 3674645 |
| 1713393600 | 8.19 | 0.02 | 0.24 | 8.17 | 8.32 | 8.06 | 2468562 |
| 1713307200 | 8.17 | -0.17 | -2.04 | 8.3 | 8.34 | 8.0892 | 1751223 |
| 1713220800 | 8.34 | -0.09 | -1.07 | 8.46 | 8.645 | 8.33 | 2210303 |
| 1712961600 | 8.43 | -0.16 | -1.86 | 8.67 | 8.78 | 8.4 | 1549792 |
| 1712875200 | 8.59 | -0.07 | -0.81 | 8.66 | 8.71 | 8.45 | 588541 |
| 1712788800 | 8.66 | 0.27 | 3.22 | 8.3699999 | 8.7 | 8.25 | 1230428 |
| 1712702400 | 8.39 | 0.03 | 0.36 | 8.41 | 8.52 | 8.3225 | 911965 |
| 1712616000 | 8.36 | -0.24 | -2.79 | 8.67 | 8.685 | 8.36 | 615346 |
| 1712356800 | 8.6 | 0.12 | 1.42 | 8.5 | 8.605 | 8.36 | 2444019 |
| 1712270400 | 8.48 | -0.06 | -0.70 | 8.53 | 8.67 | 8.43 | 1608312 |
| 1712184000 | 8.5399999 | 0.57 | 7.15 | 8.01 | 8.595 | 8.01 | 1690541 |
| 1712097600 | 7.97 | 0.06 | 0.76 | 8 | 8.05 | 7.88 | 1077130 |
| 1712011200 | 7.91 | -0.17 | -2.10 | 8.1 | 8.1 | 7.865 | 1004374 |
| 1711665600 | 8.08 | 0.13 | 1.64 | 7.96 | 8.1652 | 7.96 | 761676 |
| 1711579200 | 7.95 | 0.28 | 3.65 | 7.7 | 8.105 | 7.65 | 1075003 |
| 1711492800 | 7.67 | -0.12 | -1.54 | 7.85 | 7.86 | 7.63 | 905645 |
| 1711406400 | 7.79 | 0.11 | 1.43 | 7.72 | 7.92 | 7.72 | 740448 |
| 1711147200 | 7.68 | -0.21 | -2.66 | 7.96 | 7.99 | 7.62 | 1132624 |
| 1711060800 | 7.89 | 0.15 | 1.94 | 7.76 | 8.07 | 7.71 | 1456152 |
| 1710974400 | 7.74 | 0.03 | 0.39 | 7.73 | 7.79 | 7.55 | 1153812 |
| 1710888000 | 7.71 | 0.2 | 2.66 | 7.52 | 7.73 | 7.5 | 1120792 |
| 1710801600 | 7.51 | -0.19 | -2.47 | 7.68 | 7.68 | 7.5 | 1706714 |
| 1710542400 | 7.7 | 0.17 | 2.26 | 7.51 | 7.7303 | 7.51 | 2290076 |
| 1710456000 | 7.53 | 0.06 | 0.80 | 7.55 | 7.65 | 7.39 | 2022190 |
| 1710369600 | 7.47 | 0.06 | 0.81 | 7.2 | 7.56 | 7.16 | 2065684 |
| 1710283200 | 7.41 | 0.06 | 0.82 | 7.35 | 7.435 | 7.26 | 1374879 |
| 1710196800 | 7.35 | 0.01 | 0.14 | 7.31 | 7.43 | 7.14 | 1480907 |
| 1709941200 | 7.34 | -0.03 | -0.41 | 7.31 | 7.47 | 7.27 | 1306116 |
| 1709854800 | 7.37 | 0.23 | 3.22 | 7.17 | 7.44 | 7.09 | 1344728 |
| 1709768400 | 7.14 | 0.05 | 0.71 | 7.195 | 7.36 | 7.085 | 1772704 |
| 1709682000 | 7.09 | 0 | 0.00 | 7.05 | 7.2 | 6.9903 | 1663347 |
| 1709595600 | 7.09 | -0.43 | -5.72 | 7.42 | 7.525 | 7.04 | 2288006 |
| 1709336400 | 7.52 | 0.12 | 1.62 | 7.47 | 7.6501 | 7.47 | 1475915 |
| 1709250000 | 7.4 | 0.09 | 1.23 | 7.39 | 7.58 | 7.26 | 1964642 |
| 1709163600 | 7.31 | -0.22 | -2.92 | 7.53 | 7.62 | 7.29 | 1393932 |
| 1709077200 | 7.53 | 0.13 | 1.76 | 7.48 | 7.75 | 7.425 | 1805957 |
| 1708990800 | 7.4 | -0.04 | -0.54 | 7.44 | 7.73 | 7.36 | 2606176 |
| 1708731600 | 7.44 | 0.03 | 0.40 | 7.28 | 7.54 | 7.1 | 1802986 |
| 1708645200 | 7.41 | -0.44 | -5.61 | 7.69 | 7.75 | 7.305 | 2474902 |
| 1708558800 | 7.85 | -0.36 | -4.38 | 7.42 | 8.4 | 7.16 | 2968471 |
| 1708472400 | 8.21 | -0.09 | -1.08 | 8.24 | 8.3699999 | 8.1199999 | 2009847 |
| 1708126800 | 8.3 | 0.08 | 0.97 | 8.25 | 8.3999 | 8.1 | 1372717 |
| 1708040400 | 8.22 | 0.55 | 7.17 | 7.7 | 8.235 | 7.7 | 1498062 |
| 1707954000 | 7.67 | -0.06 | -0.78 | 7.77 | 7.865 | 7.62 | 1332931 |
| 1707867600 | 7.73 | -0.18 | -2.28 | 7.84 | 7.94 | 7.6 | 1868988 |
| 1707781200 | 7.91 | -0.02 | -0.25 | 8 | 8.1775 | 7.865 | 2037437 |
| 1707522000 | 7.93 | 0.01 | 0.13 | 7.89 | 7.975 | 7.83 | 1273185 |
| 1707435600 | 7.92 | 0.12 | 1.54 | 7.82 | 8.01 | 7.76 | 1304854 |
| 1707349200 | 7.8 | -0.13 | -1.64 | 7.95 | 7.97 | 7.68 | 1547342 |
| 1707262800 | 7.93 | 0.23 | 2.99 | 7.76 | 8 | 7.76 | 897031 |
| 1707176400 | 7.7 | -0.32 | -3.99 | 7.98 | 7.98 | 7.7 | 1002655 |
| 1706917200 | 8.02 | -0.27 | -3.26 | 8.24 | 8.24 | 7.95 | 1126178 |
| 1706830800 | 8.2899999 | -0.17 | -2.01 | 8.52 | 8.61 | 8.15 | 1323581 |
| 1706744400 | 8.46 | -0.44 | -4.94 | 8.9 | 8.93 | 8.46 | 1324573 |
| 1706658000 | 8.9 | 0.52 | 6.21 | 8.21 | 8.9 | 8.101 | 1847038 |
| 1706571600 | 8.38 | -0.02 | -0.24 | 8.35 | 8.39 | 8.22 | 820361 |
| 1706312400 | 8.4 | 0.13 | 1.57 | 8.2899999 | 8.535 | 8.265 | 1221586 |
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
