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 | 0.17 | 1.94508009153 | 8.74 | 9 | 8.71 | 15071 | 8.90900446 | CS |
| 4 | 0.16 | 1.82857142857 | 8.75 | 9.02 | 8.625 | 23827 | 8.84449949 | CS |
| 12 | 0.89 | 11.0972568579 | 8.02 | 9.02 | 8 | 19702 | 8.57213388 | CS |
| 26 | 1.07 | 13.6479591837 | 7.84 | 9.02 | 7.49 | 18911 | 8.22546951 | CS |
| 52 | 1.05 | 13.358778626 | 7.86 | 9.02 | 7.12 | 18063 | 8.00365149 | CS |
| 156 | -0.38 | -4.09041980624 | 9.29 | 10.13 | 6.56 | 19318 | 8.19472155 | CS |
| 260 | 0.88 | 10.9589041096 | 8.03 | 10.13 | 5.54 | 22584 | 8.22449359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 8.91 | -0.02 | -0.22 | 8.88 | 8.91 | 8.85 | 17342 |
| 1726699200 | 8.93 | 0.01 | 0.11 | 8.89 | 8.93 | 8.8699999 | 12356 |
| 1726612800 | 8.92 | -0.05 | -0.56 | 8.81 | 8.9539 | 8.7901 | 28030 |
| 1726526400 | 8.97 | 0.12 | 1.36 | 8.8699999 | 9 | 8.71 | 15018 |
| 1726267200 | 8.85 | 0.05 | 0.57 | 8.81 | 8.86 | 8.81 | 13824 |
| 1726180800 | 8.8 | 0.03 | 0.34 | 8.74 | 8.805 | 8.7101 | 6128 |
| 1726094400 | 8.77 | 0.01 | 0.11 | 8.75 | 8.78 | 8.625 | 59851 |
| 1726008000 | 8.76 | 0.03 | 0.34 | 8.68 | 8.78 | 8.675 | 14423 |
| 1725921600 | 8.73 | 0.09 | 1.04 | 8.66 | 8.73 | 8.6591 | 9874 |
| 1725662400 | 8.64 | -0.17 | -1.87 | 8.81 | 8.82 | 8.625 | 17452 |
| 1725576000 | 8.805 | -0.1 | -1.07 | 8.84 | 8.85 | 8.8 | 7653 |
| 1725489600 | 8.9 | -0.04 | -0.45 | 8.89 | 8.93 | 8.873 | 9652 |
| 1725403200 | 8.94 | 0.01 | 0.11 | 9.02 | 9.02 | 8.93 | 45384 |
| 1725057600 | 8.93 | 0.01 | 0.11 | 8.91 | 8.93 | 8.9 | 6483 |
| 1724971200 | 8.92 | 0.02 | 0.22 | 8.91 | 8.95 | 8.885 | 22759 |
| 1724884800 | 8.9 | 0.01 | 0.11 | 8.85 | 8.92 | 8.85 | 11273 |
| 1724798400 | 8.89 | 0.04 | 0.45 | 8.8699999 | 8.91 | 8.8699999 | 34460 |
| 1724712000 | 8.85 | 0 | 0.00 | 8.8 | 8.88 | 8.8 | 56143 |
| 1724452800 | 8.85 | 0.13 | 1.49 | 8.74 | 8.88 | 8.7265 | 49048 |
| 1724366400 | 8.72 | 0.07 | 0.81 | 8.75 | 8.805 | 8.7 | 32901 |
| 1724280000 | 8.65 | -0.11 | -1.26 | 8.75 | 8.75 | 8.64 | 77790 |
| 1724193600 | 8.76 | 0.08 | 0.92 | 8.7 | 8.77 | 8.7 | 4142 |
| 1724107200 | 8.68 | 0.07 | 0.81 | 8.63 | 8.69 | 8.494 | 11059 |
| 1723848000 | 8.61 | 0.07 | 0.82 | 8.5949 | 8.6199999 | 8.57 | 5465 |
| 1723761600 | 8.5399999 | -0.05 | -0.58 | 8.6199999 | 8.6199999 | 8.5399999 | 2837 |
| 1723675200 | 8.59 | 0.07 | 0.82 | 8.56 | 8.59 | 8.545 | 2193 |
| 1723588800 | 8.52 | 0.09 | 1.07 | 8.45 | 8.56 | 8.45 | 66336 |
| 1723502400 | 8.43 | -0.06 | -0.71 | 8.44 | 8.44 | 8.41 | 8782 |
| 1723243200 | 8.49 | 0.02 | 0.24 | 8.44 | 8.49 | 8.44 | 2765 |
| 1723156800 | 8.47 | 0.09 | 1.07 | 8.44 | 8.48 | 8.44 | 3146 |
| 1723070400 | 8.38 | -0.01 | -0.12 | 8.43 | 8.46 | 8.38 | 2572 |
| 1722984000 | 8.39 | 0.09 | 1.02 | 8.31 | 8.44 | 8.303 | 77601 |
| 1722897600 | 8.305 | -0.22 | -2.52 | 8.34 | 8.34 | 8.28 | 4639 |
| 1722638400 | 8.52 | 0.01 | 0.12 | 8.52 | 8.53 | 8.4637 | 6720 |
| 1722552000 | 8.51 | -0.01 | -0.12 | 8.51 | 8.57 | 8.49 | 27687 |
| 1722465600 | 8.52 | 0.02 | 0.24 | 8.53 | 8.58 | 8.51 | 10569 |
| 1722379200 | 8.5 | 0.05 | 0.59 | 8.51 | 8.53 | 8.49 | 2175 |
| 1722292800 | 8.45 | -0.04 | -0.47 | 8.45 | 8.45 | 8.3699999 | 12854 |
| 1722033600 | 8.49 | 0.11 | 1.31 | 8.39 | 8.5 | 8.39 | 12954 |
| 1721947200 | 8.38 | -0.08 | -0.95 | 8.3699999 | 8.42 | 8.1801 | 11725 |
| 1721860800 | 8.46 | 0.02 | 0.24 | 8.46 | 8.53 | 8.4201 | 20552 |
| 1721774400 | 8.44 | -0.03 | -0.35 | 8.46 | 8.47 | 8.44 | 8965 |
| 1721688000 | 8.47 | 0.01 | 0.14 | 8.44 | 8.48 | 8.44 | 12768 |
| 1721428800 | 8.458 | 0.02 | 0.21 | 8.465 | 8.48 | 8.45 | 9232 |
| 1721342400 | 8.44 | -0.01 | -0.12 | 8.48 | 8.48 | 8.4399 | 20491 |
| 1721256000 | 8.45 | 0.05 | 0.66 | 8.43 | 8.48 | 8.4201 | 9633 |
| 1721169600 | 8.395 | 0.01 | 0.18 | 8.33 | 8.43 | 8.33 | 20597 |
| 1721083200 | 8.38 | -0.06 | -0.71 | 8.44 | 8.4435 | 8.38 | 17359 |
| 1720824000 | 8.44 | 0.12 | 1.44 | 8.41 | 8.47 | 8.35 | 21270 |
| 1720737600 | 8.32 | 0.08 | 0.97 | 8.2899999 | 8.35 | 8.2899999 | 17694 |
| 1720651200 | 8.24 | 0.06 | 0.73 | 8.16 | 8.26 | 8.16 | 32543 |
| 1720564800 | 8.18 | 0.02 | 0.26 | 8.19 | 8.19 | 8.1744 | 5793 |
| 1720478400 | 8.159 | 0.01 | 0.11 | 8.18 | 8.2 | 8.1199999 | 54052 |
| 1720219200 | 8.15 | 0.04 | 0.49 | 8.15 | 8.16 | 8.14 | 3122 |
| 1720040640 | 8.11 | 0.07 | 0.87 | 8.09 | 8.13 | 8.0868 | 4336 |
| 1719960000 | 8.0399999 | -0.03 | -0.37 | 8 | 8.0757999 | 8 | 34114 |
| 1719873600 | 8.07 | 0 | 0.00 | 8.09 | 8.1087 | 8.065 | 3873 |
| 1719614400 | 8.07 | 0 | 0.00 | 8.11 | 8.11 | 8.0502 | 23664 |
| 1719528000 | 8.07 | 0.04 | 0.50 | 8.02 | 8.1 | 8.01 | 15931 |
| 1719441600 | 8.03 | -0.04 | -0.50 | 8 | 8.1392 | 8 | 9515 |
| 1719355200 | 8.07 | -0.01 | -0.12 | 8.05 | 8.095 | 8.05 | 13885 |
| 1719268800 | 8.08 | 0.05 | 0.62 | 8.09 | 8.098 | 8.07 | 3628 |
| 1719009600 | 8.03 | -0.06 | -0.74 | 8.02 | 8.05 | 8.0109 | 6324 |
| 1718923200 | 8.0899 | 0.03 | 0.37 | 8.03 | 8.0899 | 8.005 | 9202 |
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
