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 | -0.1 | -1.16279069767 | 8.6 | 8.61 | 8.4 | 19713 | 8.40989499 | CS |
| 4 | -0.2 | -2.29885057471 | 8.7 | 8.75 | 8.4 | 9149 | 8.51480367 | CS |
| 12 | -0.1 | -1.16279069767 | 8.6 | 8.82 | 8.4 | 6355 | 8.57097502 | CS |
| 26 | 0.65 | 8.28025477707 | 7.85 | 9.26 | 7.75 | 6041 | 8.53426751 | CS |
| 52 | 0.9 | 11.8421052632 | 7.6 | 9.26 | 7.03 | 5169 | 8.13709285 | CS |
| 156 | 0.85 | 11.1111111111 | 7.65 | 10 | 6.24 | 4717 | 7.90383544 | CS |
| 260 | 1 | 13.3333333333 | 7.5 | 10 | 3.13 | 6951 | 6.6531486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 8.51 | 0 | 0.00 | 8.51 | 8.69 | 8.45 | 3825 |
| 1714081200 | 8.51 | 0.11 | 1.31 | 8.5 | 8.51 | 8.5 | 7093 |
| 1713994800 | 8.4 | 0 | 0.00 | 8.44 | 8.61 | 8.4 | 65245 |
| 1713908400 | 8.4 | 0 | 0.00 | 8.5 | 8.5 | 8.4 | 2777 |
| 1713822000 | 8.4 | -0.1 | -1.18 | 8.6 | 8.6 | 8.4 | 3736 |
| 1713562800 | 8.5 | 0.05 | 0.59 | 8.53 | 8.6 | 8.5 | 2700 |
| 1713476400 | 8.45 | -0.1 | -1.17 | 8.52 | 8.52 | 8.45 | 3772 |
| 1713390000 | 8.55 | 0 | 0.00 | 8.53 | 8.55 | 8.5 | 4750 |
| 1713303600 | 8.55 | -0.09 | -1.04 | 8.52 | 8.59 | 8.52 | 1780 |
| 1713217200 | 8.64 | -0.01 | -0.12 | 8.56 | 8.64 | 8.55 | 1400 |
| 1712958000 | 8.65 | 0.05 | 0.58 | 8.65 | 8.65 | 8.6199999 | 2200 |
| 1712871600 | 8.6 | 0.02 | 0.23 | 8.6 | 8.6 | 8.6 | 3260 |
| 1712785200 | 8.58 | -0.02 | -0.23 | 8.6 | 8.6 | 8.58 | 5900 |
| 1712698800 | 8.6 | -0.05 | -0.58 | 8.56 | 8.65 | 8.56 | 42453 |
| 1712612400 | 8.65 | 0.03 | 0.35 | 8.74 | 8.75 | 8.65 | 2772 |
| 1712353200 | 8.6199999 | -0.03 | -0.35 | 8.63 | 8.65 | 8.58 | 4007 |
| 1712266800 | 8.65 | 0.05 | 0.58 | 8.6 | 8.65 | 8.6 | 6119 |
| 1712180400 | 8.6 | -0.05 | -0.58 | 8.64 | 8.64 | 8.56 | 2195 |
| 1712094000 | 8.65 | -0.04 | -0.46 | 8.65 | 8.65 | 8.64 | 7056 |
| 1712007600 | 8.69 | -0.01 | -0.11 | 8.7 | 8.7 | 8.65 | 4625 |
| 1711662000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 3178 |
| 1711575600 | 8.7 | 0.01 | 0.12 | 8.69 | 8.7 | 8.64 | 2202 |
| 1711489200 | 8.69 | -0.01 | -0.11 | 8.7 | 8.7 | 8.69 | 1799 |
| 1711402800 | 8.7 | 0.07 | 0.81 | 8.69 | 8.7 | 8.69 | 395 |
| 1711143600 | 8.63 | -0.07 | -0.80 | 8.7 | 8.7 | 8.61 | 8165 |
| 1711057200 | 8.7 | 0.11 | 1.28 | 8.64 | 8.7 | 8.64 | 2810 |
| 1710970800 | 8.59 | 0.09 | 1.06 | 8.6199999 | 8.6199999 | 8.59 | 6436 |
| 1710884400 | 8.5 | -0.09 | -1.05 | 8.63 | 8.64 | 8.5 | 3818 |
| 1710798000 | 8.59 | 0.08 | 0.94 | 8.55 | 8.66 | 8.41 | 22134 |
| 1710538800 | 8.51 | -0.1 | -1.16 | 8.51 | 8.6 | 8.5 | 1745 |
| 1710452400 | 8.61 | -0.04 | -0.46 | 8.7899999 | 8.7899999 | 8.61 | 11195 |
| 1710366000 | 8.65 | 0 | 0.00 | 8.76 | 8.8 | 8.65 | 6000 |
| 1710279600 | 8.65 | 0.05 | 0.58 | 8.67 | 8.67 | 8.65 | 3100 |
| 1710193200 | 8.6 | -0.07 | -0.81 | 8.61 | 8.67 | 8.6 | 4374 |
| 1709937600 | 8.67 | -0.11 | -1.25 | 8.68 | 8.68 | 8.67 | 2560 |
| 1709851200 | 8.78 | 0.13 | 1.50 | 8.67 | 8.78 | 8.63 | 5900 |
| 1709764800 | 8.65 | -0.1 | -1.14 | 8.82 | 8.82 | 8.65 | 3270 |
| 1709678400 | 8.75 | 0.1 | 1.16 | 8.65 | 8.75 | 8.6 | 10617 |
| 1709592000 | 8.65 | 0.14 | 1.65 | 8.6199999 | 8.65 | 8.5 | 6221 |
| 1709332800 | 8.51 | -0.09 | -1.05 | 8.51 | 8.51 | 8.51 | 1706 |
| 1709246400 | 8.6 | 0.17 | 2.02 | 8.59 | 8.75 | 8.59 | 4212 |
| 1709160000 | 8.43 | -0.13 | -1.52 | 8.57 | 8.57 | 8.43 | 9684 |
| 1709073600 | 8.56 | 0 | 0.00 | 8.57 | 8.58 | 8.56 | 2521 |
| 1708987200 | 8.56 | 0.05 | 0.59 | 8.51 | 8.65 | 8.51 | 6580 |
| 1708728000 | 8.51 | 0.04 | 0.47 | 8.49 | 8.51 | 8.49 | 204 |
| 1708641600 | 8.47 | -0.19 | -2.19 | 8.43 | 8.5 | 8.43 | 3119 |
| 1708555200 | 8.66 | -0.01 | -0.12 | 8.66 | 8.66 | 8.6 | 6339 |
| 1708468800 | 8.67 | -0.03 | -0.34 | 8.66 | 8.69 | 8.66 | 385 |
| 1708123200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.65 | 2810 |
| 1708036800 | 8.7 | -0.05 | -0.57 | 8.74 | 8.74 | 8.69 | 3500 |
| 1707950400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 2630 |
| 1707864000 | 8.75 | 0.05 | 0.57 | 8.74 | 8.75 | 8.7 | 6427 |
| 1707777600 | 8.7 | 0.01 | 0.12 | 8.72 | 8.75 | 8.7 | 9521 |
| 1707518400 | 8.69 | -0.01 | -0.11 | 8.66 | 8.69 | 8.66 | 1040 |
| 1707432000 | 8.7 | 0.29 | 3.45 | 8.5 | 8.7 | 8.5 | 3026 |
| 1707345600 | 8.41 | -0.34 | -3.89 | 8.74 | 8.75 | 8.41 | 9440 |
| 1707259200 | 8.75 | 0.15 | 1.74 | 8.73 | 8.75 | 8.63 | 4115 |
| 1707172800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 5200 |
| 1706913600 | 8.6 | 0.05 | 0.58 | 8.56 | 8.75 | 8.55 | 7122 |
| 1706827200 | 8.55 | 0.05 | 0.59 | 8.6 | 8.61 | 8.51 | 4209 |
| 1706740800 | 8.5 | -0.21 | -2.41 | 8.6 | 8.6 | 8.5 | 3623 |
| 1706654400 | 8.71 | 0.15 | 1.75 | 8.56 | 8.71 | 8.56 | 2605 |
| 1706568000 | 8.56 | 0 | 0.00 | 8.75 | 8.75 | 8.56 | 5969 |
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
