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 | 0.2 | 2.27531285552 | 8.79 | 9 | 8.665 | 311015 | 8.88227911 | CS |
| 4 | 0.96 | 11.9551681196 | 8.03 | 9.17 | 8 | 418299 | 8.51787843 | CS |
| 12 | -0.36 | -3.85026737968 | 9.35 | 9.7 | 7.91 | 418120 | 8.86107887 | CS |
| 26 | -2.34 | -20.6531332745 | 11.33 | 11.58 | 7.91 | 354149 | 9.28369604 | CS |
| 52 | -3.41 | -27.5 | 12.4 | 12.6986 | 7.91 | 299810 | 9.88305248 | CS |
| 156 | -6.91 | -43.4591194969 | 15.9 | 19.25 | 7.91 | 245695 | 11.96694324 | CS |
| 260 | -5.81 | -39.2567567568 | 14.8 | 19.25 | 2.8 | 247343 | 12.04834428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 8.99 | 0.06 | 0.67 | 8.95 | 9 | 8.83 | 400892 |
| 1721947200 | 8.93 | 0.14 | 1.59 | 8.88 | 8.97 | 8.8 | 268077 |
| 1721860800 | 8.7899999 | -0.11 | -1.24 | 8.85 | 8.9141 | 8.76 | 163892 |
| 1721774400 | 8.9 | -0.05 | -0.56 | 8.95 | 8.975 | 8.67 | 479828 |
| 1721688000 | 8.95 | 0.22 | 2.52 | 8.75 | 8.9949999 | 8.72 | 417208 |
| 1721428800 | 8.73 | -0.03 | -0.34 | 8.7899999 | 8.83 | 8.6649999 | 226070 |
| 1721342400 | 8.76 | -0.04 | -0.45 | 8.8699999 | 8.8699999 | 8.66 | 623230 |
| 1721256000 | 8.8 | 0.51 | 6.15 | 8.36 | 9.17 | 8.36 | 2030398 |
| 1721169600 | 8.2899999 | 0.04 | 0.48 | 8.3 | 8.36 | 8.24 | 242227 |
| 1721083200 | 8.25 | 0.02 | 0.24 | 8.25 | 8.3 | 8.23 | 285159 |
| 1720824000 | 8.23 | 0.06 | 0.73 | 8.18 | 8.3 | 8.18 | 262748 |
| 1720737600 | 8.17 | 0.04 | 0.49 | 8.16 | 8.22 | 8.1199999 | 271228 |
| 1720651200 | 8.13 | 0.07 | 0.87 | 8.05 | 8.15 | 8.0462 | 204089 |
| 1720564800 | 8.06 | 0.03 | 0.37 | 8.07 | 8.1077 | 8 | 354208 |
| 1720478400 | 8.03 | 0 | 0.00 | 8.0399999 | 8.092 | 8 | 289973 |
| 1720219200 | 8.03 | -0.02 | -0.25 | 8.06 | 8.1 | 8 | 322062 |
| 1720040640 | 8.05 | 0 | 0.00 | 8.09 | 8.1199999 | 8.03 | 195750 |
| 1719960000 | 8.05 | -0.12 | -1.47 | 8.08 | 8.15 | 8.02 | 387792 |
| 1719873600 | 8.17 | 0 | 0.00 | 8.03 | 8.23 | 8.03 | 505451 |
| 1719614400 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1719528000 | 8.17 | 0.2 | 2.51 | 7.99 | 8.21 | 7.96 | 459856 |
| 1719441600 | 7.97 | 0 | 0.00 | 7.97 | 8.08 | 7.91 | 405474 |
| 1719355200 | 7.97 | -0.32 | -3.86 | 8.25 | 8.27 | 7.97 | 477225 |
| 1719268800 | 8.2899999 | 0 | 0.00 | 8.3 | 8.44 | 8.26 | 395280 |
| 1719009600 | 8.2899999 | -0.02 | -0.24 | 8.35 | 8.41 | 8.26 | 796062 |
| 1718923200 | 8.31 | -0.51 | -5.78 | 8.77 | 8.8 | 8.305 | 904892 |
| 1718750400 | 8.82 | 0.07 | 0.80 | 8.72 | 8.84 | 8.71 | 335978 |
| 1718664000 | 8.75 | -0.27 | -2.99 | 8.94 | 8.95 | 8.58 | 757453 |
| 1718404800 | 9.02 | -0.42 | -4.45 | 9.06 | 9.11 | 8.93 | 437245 |
| 1718318400 | 9.44 | -0.07 | -0.74 | 9.5399999 | 9.5399999 | 9.43 | 568851 |
| 1718232000 | 9.51 | 0.05 | 0.53 | 9.52 | 9.55 | 9.445 | 302008 |
| 1718145600 | 9.46 | -0.02 | -0.21 | 9.42 | 9.515 | 9.38 | 345565 |
| 1718059200 | 9.48 | 0.15 | 1.61 | 9.33 | 9.4949999 | 9.31 | 498604 |
| 1717800000 | 9.33 | 0.06 | 0.65 | 9.3 | 9.355 | 9.2318 | 296162 |
| 1717713600 | 9.27 | 0.02 | 0.22 | 9.18 | 9.34 | 9.17 | 294865 |
| 1717627200 | 9.25 | 0.01 | 0.11 | 9.24 | 9.2899999 | 9.1116 | 457551 |
| 1717540800 | 9.24 | -0.05 | -0.54 | 9.2899999 | 9.32 | 9.22 | 484977 |
| 1717454400 | 9.2899999 | -0.08 | -0.85 | 9.3699999 | 9.39 | 9.27 | 436990 |
| 1717195200 | 9.3699999 | 0.12 | 1.30 | 9.3 | 9.3699999 | 9.21 | 347894 |
| 1717108800 | 9.25 | -0.01 | -0.11 | 9.2899999 | 9.32 | 9.23 | 246128 |
| 1717022400 | 9.26 | -0.13 | -1.38 | 9.16 | 9.265 | 9.0399999 | 371558 |
| 1716936000 | 9.39 | -0.08 | -0.84 | 9.49 | 9.5512 | 9.35 | 288831 |
| 1716590400 | 9.47 | 0.14 | 1.50 | 9.36 | 9.49 | 9.33 | 176850 |
| 1716504000 | 9.33 | -0.07 | -0.74 | 9.48 | 9.5399999 | 9.32 | 230765 |
| 1716417600 | 9.4 | -0.06 | -0.63 | 9.5 | 9.5 | 9.35 | 258926 |
| 1716331200 | 9.46 | -0.09 | -0.94 | 9.56 | 9.5696999 | 9.41 | 289532 |
| 1716244800 | 9.55 | 0.15 | 1.60 | 9.48 | 9.7 | 9.45 | 587368 |
| 1715985600 | 9.4 | 0.24 | 2.62 | 9.19 | 9.4 | 9.16 | 231212 |
| 1715899200 | 9.16 | 0.01 | 0.11 | 9.17 | 9.21 | 9.1 | 485079 |
| 1715812800 | 9.15 | -0.14 | -1.51 | 9.35 | 9.3773 | 9.145 | 358271 |
| 1715726400 | 9.2899999 | 0.11 | 1.20 | 9.2899999 | 9.32 | 9.22 | 365807 |
| 1715640000 | 9.18 | -0.04 | -0.43 | 9.25 | 9.25 | 9.155 | 429925 |
| 1715380800 | 9.22 | 0.05 | 0.55 | 9.17 | 9.275 | 9.17 | 350936 |
| 1715294400 | 9.17 | 0.02 | 0.22 | 9.09 | 9.195 | 9.09 | 287936 |
| 1715208000 | 9.15 | -0.01 | -0.11 | 9.16 | 9.19 | 9.07 | 300361 |
| 1715121600 | 9.16 | -0.16 | -1.72 | 9.35 | 9.4 | 9.1199999 | 693491 |
| 1715035200 | 9.32 | 0.12 | 1.30 | 9.23 | 9.355 | 9.21 | 400463 |
| 1714776000 | 9.2 | -0.11 | -1.18 | 9.35 | 9.41 | 9.18 | 528967 |
| 1714689600 | 9.31 | -0.14 | -1.48 | 9.17 | 9.4899 | 9.1 | 407474 |
| 1714603200 | 9.45 | 0.06 | 0.64 | 9.41 | 9.51 | 9.39 | 241189 |
| 1714516800 | 9.39 | -0.1 | -1.05 | 9.45 | 9.5399 | 9.38 | 132115 |
| 1714430400 | 9.49 | -0.06 | -0.63 | 9.56 | 9.6199999 | 9.46 | 267153 |
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
