We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 0.346420323326 | 8.66 | 8.89 | 8.47 | 1104550 | 8.68098532 | CS |
4 | -0.66 | -7.05882352941 | 9.35 | 9.41 | 8.44 | 1351652 | 8.82087213 | CS |
12 | -2.23 | -20.4212454212 | 10.92 | 10.94 | 8.44 | 930731 | 9.35565305 | CS |
26 | -3.28 | -27.4018379282 | 11.97 | 12.02 | 8.44 | 897593 | 10.25146693 | CS |
52 | -2.11 | -19.537037037 | 10.8 | 13.97 | 8.44 | 737247 | 11.26400869 | CS |
156 | -3.06 | -26.0425531915 | 11.75 | 15.28 | 8.44 | 678870 | 12.27180372 | CS |
260 | -1.16 | -11.7766497462 | 9.85 | 15.28 | 5.32 | 688296 | 10.85288481 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711662000 | 8.69 | -0.06 | -0.69 | 8.76 | 8.84 | 8.63 | 1194582 |
1711575600 | 8.75 | 0.07 | 0.81 | 8.71 | 8.82 | 8.67 | 900427 |
1711489200 | 8.68 | 0.1 | 1.17 | 8.6199999 | 8.78 | 8.56 | 1532192 |
1711402800 | 8.58 | -0.2 | -2.28 | 8.75 | 8.82 | 8.47 | 1452276 |
1711143600 | 8.78 | 0.09 | 1.04 | 8.68 | 8.89 | 8.68 | 791787 |
1711057200 | 8.69 | 0.09 | 1.05 | 8.66 | 8.76 | 8.66 | 846069 |
1710970800 | 8.6 | 0.02 | 0.23 | 8.56 | 8.64 | 8.44 | 2041762 |
1710884400 | 8.58 | -0.21 | -2.39 | 8.76 | 8.93 | 8.57 | 1688903 |
1710798000 | 8.7899999 | 0.26 | 3.05 | 8.6199999 | 8.85 | 8.47 | 1170092 |
1710538800 | 8.53 | -0.31 | -3.51 | 8.7899999 | 8.8699999 | 8.52 | 5321323 |
1710452400 | 8.84 | -0.03 | -0.34 | 8.86 | 8.97 | 8.77 | 907543 |
1710366000 | 8.8699999 | 0.15 | 1.72 | 8.76 | 8.9 | 8.6 | 1524921 |
1710279600 | 8.72 | -0.56 | -6.03 | 9.23 | 9.23 | 8.71 | 1805400 |
1710193200 | 9.28 | -0.07 | -0.75 | 9.31 | 9.3699999 | 9.19 | 725801 |
1709937600 | 9.35 | 0.08 | 0.86 | 9.34 | 9.41 | 9.2 | 1415114 |
1709851200 | 9.27 | 0.02 | 0.22 | 9.27 | 9.31 | 9.23 | 941509 |
1709764800 | 9.25 | 0 | 0.00 | 9.31 | 9.3699999 | 9.22 | 576568 |
1709678400 | 9.25 | -0.02 | -0.22 | 9.22 | 9.35 | 9.18 | 732396 |
1709592000 | 9.27 | 0.01 | 0.11 | 9.26 | 9.38 | 9.19 | 797052 |
1709332800 | 9.26 | -0.05 | -0.54 | 9.3 | 9.4 | 9.15 | 622923 |
1709246400 | 9.31 | -0.06 | -0.64 | 9.35 | 9.4 | 9.2899999 | 1238983 |
1709160000 | 9.3699999 | -0.29 | -3.00 | 9.61 | 9.64 | 9.36 | 487638 |
1709073600 | 9.66 | 0.17 | 1.79 | 9.5 | 9.68 | 9.46 | 785182 |
1708987200 | 9.49 | -0.41 | -4.14 | 9.59 | 9.81 | 9.34 | 1238823 |
1708728000 | 9.9 | 0.49 | 5.21 | 9.5 | 10.12 | 9.25 | 1416047 |
1708641600 | 9.41 | 0.1 | 1.07 | 9.33 | 9.43 | 9.22 | 454242 |
1708555200 | 9.31 | 0.05 | 0.54 | 9.24 | 9.32 | 9.22 | 379603 |
1708468800 | 9.26 | -0.03 | -0.32 | 9.2899999 | 9.36 | 9.23 | 483510 |
1708123200 | 9.2899999 | -0.09 | -0.96 | 9.35 | 9.41 | 9.24 | 664279 |
1708036800 | 9.38 | 0.08 | 0.86 | 9.33 | 9.48 | 9.33 | 367253 |
1707950400 | 9.3 | 0.01 | 0.11 | 9.44 | 9.52 | 9.27 | 551457 |
1707864000 | 9.2899999 | -0.17 | -1.80 | 9.35 | 9.36 | 9.16 | 749746 |
1707777600 | 9.46 | 0.01 | 0.11 | 9.41 | 9.52 | 9.33 | 722125 |
1707518400 | 9.45 | 0.25 | 2.72 | 9.23 | 9.45 | 9.21 | 863547 |
1707432000 | 9.2 | -0.17 | -1.81 | 9.25 | 9.3699999 | 9.19 | 737061 |
1707345600 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
1707259200 | 9.3699999 | 0.06 | 0.64 | 9.28 | 9.41 | 9.24 | 623608 |
1707172800 | 9.31 | -0.33 | -3.42 | 9.55 | 9.58 | 9.31 | 627962 |
1706913600 | 9.64 | -0.12 | -1.23 | 9.63 | 9.68 | 9.48 | 568708 |
1706827200 | 9.76 | 0.02 | 0.21 | 9.74 | 9.89 | 9.72 | 552733 |
1706740800 | 9.74 | -0.06 | -0.61 | 9.7899999 | 9.9 | 9.72 | 607008 |
1706654400 | 9.8 | -0.2 | -2.00 | 9.97 | 9.98 | 9.8 | 837170 |
1706568000 | 10 | -0.12 | -1.19 | 10.07 | 10.15 | 9.95 | 491906 |
1706308800 | 10.12 | 0.16 | 1.61 | 9.96 | 10.18 | 9.96 | 1232776 |
1706222400 | 9.96 | 0.06 | 0.61 | 10.01 | 10.07 | 9.9 | 1222698 |
1706136000 | 9.9 | -0.1 | -1.00 | 10.05 | 10.07 | 9.77 | 595937 |
1706049600 | 10 | -0.18 | -1.77 | 10.15 | 10.24 | 9.97 | 530370 |
1705963200 | 10.18 | 0.02 | 0.20 | 10.16 | 10.33 | 10.15 | 292243 |
1705704000 | 10.16 | 0.05 | 0.49 | 10.08 | 10.28 | 9.9 | 2692241 |
1705617600 | 10.11 | -0.12 | -1.17 | 10.25 | 10.31 | 10.05 | 371157 |
1705531200 | 10.23 | -0.22 | -2.11 | 10.29 | 10.35 | 10.08 | 664378 |
1705444800 | 10.45 | -0.19 | -1.79 | 10.53 | 10.56 | 10.33 | 714902 |
1705358400 | 10.64 | 0.25 | 2.41 | 10.4 | 10.66 | 10.4 | 272062 |
1705099200 | 10.39 | -0.11 | -1.05 | 10.49 | 10.56 | 10.36 | 427646 |
1705012800 | 10.5 | -0.13 | -1.22 | 10.58 | 10.63 | 10.43 | 621724 |
1704926400 | 10.63 | 0 | 0.00 | 10.61 | 10.65 | 10.47 | 623649 |
1704840000 | 10.63 | -0.14 | -1.30 | 10.77 | 10.81 | 10.57 | 583522 |
1704753600 | 10.77 | 0.04 | 0.37 | 10.69 | 10.83 | 10.64 | 894127 |
1704494400 | 10.73 | -0.04 | -0.37 | 10.71 | 10.83 | 10.64 | 520027 |
1704408000 | 10.77 | -0.14 | -1.28 | 10.92 | 10.94 | 10.7 | 480306 |
1704321600 | 10.91 | -0.11 | -1.00 | 10.92 | 10.99 | 10.89 | 410932 |
1704235200 | 11.02 | 0 | 0.00 | 10.95 | 11.16 | 10.92 | 629367 |
1703889600 | 11.02 | 0.07 | 0.64 | 10.92 | 11.07 | 10.82 | 334726 |
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