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 | -0.23 | -2.72511848341 | 8.44 | 8.86 | 8.05 | 29578 | 8.3684419 | CS |
| 4 | -0.01 | -0.121654501217 | 8.22 | 9.45 | 7.95 | 43978 | 8.70464472 | CS |
| 12 | 0.71 | 9.46666666667 | 7.5 | 9.45 | 6.65 | 37947 | 8.05568408 | CS |
| 26 | 2.32 | 39.3887945671 | 5.89 | 9.45 | 5.7 | 32140 | 7.51823164 | CS |
| 52 | 3.73 | 83.2589285714 | 4.48 | 9.45 | 3.91 | 33322 | 6.70783723 | CS |
| 156 | 6.17 | 302.450980392 | 2.04 | 19.2 | 1.75 | 75034 | 8.95421164 | CS |
| 260 | 5.67 | 223.228346457 | 2.54 | 19.2 | 1.69 | 155756 | 5.32130256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 8.21 | -0.26 | -3.07 | 8.41 | 8.46 | 8.05 | 23182 |
| 1713994800 | 8.47 | 0.12 | 1.44 | 8.75 | 8.86 | 8.3699999 | 11244 |
| 1713908400 | 8.35 | 0.1 | 1.21 | 8.4 | 8.49 | 8.34 | 15190 |
| 1713822000 | 8.25 | -0.19 | -2.25 | 8.5 | 8.64 | 8.24 | 22217 |
| 1713562800 | 8.44 | -0.06 | -0.71 | 8.44 | 8.75 | 8.35 | 76059 |
| 1713476400 | 8.5 | 0.24 | 2.91 | 8.3 | 8.53 | 8.23 | 22331 |
| 1713390000 | 8.26 | 0.02 | 0.24 | 8.08 | 8.38 | 8.08 | 16730 |
| 1713303600 | 8.24 | -0.03 | -0.36 | 8.07 | 8.3 | 8 | 22949 |
| 1713217200 | 8.27 | 0.14 | 1.72 | 8.09 | 8.27 | 7.95 | 31565 |
| 1712958000 | 8.13 | -0.15 | -1.81 | 8.15 | 8.32 | 8.07 | 29988 |
| 1712871600 | 8.28 | -0.13 | -1.55 | 8.34 | 8.41 | 8.06 | 17830 |
| 1712785200 | 8.41 | -0.14 | -1.64 | 8.39 | 8.46 | 8.22 | 20674 |
| 1712698800 | 8.55 | -0.07 | -0.81 | 8.52 | 8.59 | 8.39 | 34264 |
| 1712612400 | 8.6199999 | -0.22 | -2.49 | 8.7 | 8.95 | 8.49 | 34008 |
| 1712353200 | 8.84 | -0.01 | -0.11 | 8.85 | 8.94 | 8.69 | 26451 |
| 1712266800 | 8.85 | -0.31 | -3.38 | 9.34 | 9.34 | 8.76 | 39313 |
| 1712180400 | 9.16 | 0.26 | 2.92 | 8.9 | 9.45 | 8.84 | 180860 |
| 1712094000 | 8.9 | 0.05 | 0.56 | 8.89 | 8.9 | 8.58 | 58135 |
| 1712007600 | 8.85 | 0.56 | 6.76 | 8.22 | 9 | 8.22 | 152583 |
| 1711662000 | 8.2899999 | -0.02 | -0.24 | 8.64 | 8.65 | 8.1199999 | 81291 |
| 1711575600 | 8.31 | 1.11 | 15.42 | 7.63 | 8.35 | 7.63 | 485194 |
| 1711489200 | 7.2 | 0.15 | 2.13 | 7.2 | 7.49 | 6.96 | 132955 |
| 1711402800 | 7.05 | -0.06 | -0.84 | 7.1 | 7.1 | 6.76 | 78881 |
| 1711143600 | 7.11 | 0.17 | 2.45 | 6.94 | 7.17 | 6.91 | 24468 |
| 1711057200 | 6.94 | 0.18 | 2.66 | 6.75 | 7.08 | 6.75 | 42252 |
| 1710970800 | 6.76 | 0.03 | 0.45 | 6.71 | 6.78 | 6.65 | 15028 |
| 1710884400 | 6.73 | -0.14 | -2.04 | 6.86 | 6.9 | 6.7 | 49408 |
| 1710798000 | 6.87 | 0.16 | 2.38 | 6.71 | 6.91 | 6.71 | 9400 |
| 1710538800 | 6.71 | -0.19 | -2.75 | 7.05 | 7.05 | 6.66 | 24889 |
| 1710452400 | 6.9 | -0.1 | -1.43 | 6.91 | 7 | 6.83 | 7295 |
| 1710366000 | 7 | 0.06 | 0.86 | 6.91 | 7.15 | 6.91 | 14751 |
| 1710279600 | 6.94 | -0.22 | -3.07 | 7.15 | 7.15 | 6.94 | 14144 |
| 1710193200 | 7.16 | 0.01 | 0.14 | 7.05 | 7.19 | 7.05 | 10964 |
| 1709937600 | 7.15 | -0.09 | -1.24 | 7.24 | 7.25 | 7.09 | 5335 |
| 1709851200 | 7.24 | 0.14 | 1.97 | 7.14 | 7.24 | 6.92 | 7788 |
| 1709764800 | 7.1 | -0.1 | -1.39 | 7.25 | 7.25 | 7.07 | 8172 |
| 1709678400 | 7.2 | -0.05 | -0.69 | 7.25 | 7.25 | 7.05 | 20480 |
| 1709592000 | 7.25 | -0.32 | -4.23 | 7.52 | 7.56 | 7.24 | 9240 |
| 1709332800 | 7.57 | 0.42 | 5.87 | 7.29 | 7.6 | 7.29 | 30668 |
| 1709246400 | 7.15 | -0.14 | -1.92 | 7.19 | 7.21 | 7.03 | 17905 |
| 1709160000 | 7.29 | 0.08 | 1.11 | 7.17 | 7.33 | 7.17 | 8790 |
| 1709073600 | 7.21 | -0.3 | -3.99 | 7.59 | 7.59 | 7.19 | 15201 |
| 1708987200 | 7.51 | 0.2 | 2.74 | 7.26 | 7.69 | 7.26 | 28459 |
| 1708728000 | 7.31 | 0.07 | 0.97 | 7.16 | 7.4 | 7.16 | 6486 |
| 1708641600 | 7.24 | -0.01 | -0.14 | 7.25 | 7.25 | 7.13 | 6100 |
| 1708555200 | 7.25 | 0.1 | 1.40 | 7.13 | 7.28 | 7 | 21602 |
| 1708468800 | 7.15 | -0.17 | -2.32 | 7.27 | 7.3 | 7.11 | 12276 |
| 1708123200 | 7.32 | 0.17 | 2.38 | 7.17 | 7.36 | 7.17 | 13945 |
| 1708036800 | 7.15 | -0.18 | -2.46 | 7.36 | 7.36 | 7.14 | 6322 |
| 1707950400 | 7.33 | -0.26 | -3.43 | 7.42 | 7.69 | 7.33 | 10622 |
| 1707864000 | 7.59 | -0.03 | -0.39 | 7.62 | 7.75 | 7.56 | 20650 |
| 1707777600 | 7.62 | 0.1 | 1.33 | 7.35 | 7.68 | 7.35 | 10761 |
| 1707518400 | 7.52 | 0.43 | 6.06 | 7.3 | 7.6 | 7.11 | 31056 |
| 1707432000 | 7.09 | -0.11 | -1.53 | 7.19 | 7.19 | 7.07 | 3948 |
| 1707345600 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1707259200 | 7.2 | 0.04 | 0.56 | 7.16 | 7.3 | 7.16 | 14820 |
| 1707172800 | 7.16 | -0.1 | -1.38 | 7.25 | 7.25 | 7.16 | 18781 |
| 1706913600 | 7.26 | -0.03 | -0.41 | 7.5 | 7.5 | 7.26 | 7078 |
| 1706827200 | 7.29 | -0.21 | -2.80 | 7.48 | 7.48 | 7.15 | 10440 |
| 1706740800 | 7.5 | -0.1 | -1.32 | 7.51 | 7.73 | 7.4 | 25501 |
| 1706654400 | 7.6 | 0.15 | 2.01 | 7.49 | 7.73 | 7.18 | 23398 |
| 1706568000 | 7.45 | 0.38 | 5.37 | 7.07 | 7.5 | 6.94 | 82205 |
| 1706308800 | 7.07 | 0.47 | 7.12 | 6.6 | 7.07 | 6.5599999 | 36636 |
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
