We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.115473441109 | 8.66 | 8.69 | 8.54 | 8552 | 8.6078812 | FU |
| 4 | -0.05 | -0.574712643678 | 8.7 | 8.8 | 8.5 | 16544 | 8.65085383 | FU |
| 12 | 0.25 | 2.97619047619 | 8.4 | 8.8 | 8.33 | 38928 | 8.65522421 | FU |
| 26 | 0 | 0 | 8.65 | 8.85 | 8.18 | 62956 | 8.66428087 | FU |
| 52 | 7.808599 | 928.047268781 | 0.841401 | 9.09 | 0.80487 | 39158 | 8.55372674 | FU |
| 156 | 7.69712501 | 807.779099124 | 0.95287499 | 9.09 | 0.715275 | 14298 | 8.02311307 | FU |
| 260 | 7.64792201 | 763.206266011 | 1.00207799 | 9.09 | 0.715275 | 13741 | 7.02546684 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781400 | 8.64 | 0.04 | 0.47 | 8.69 | 8.69 | 8.56 | 4268 |
| 1726695000 | 8.6 | -0.01 | -0.12 | 8.61 | 8.61 | 8.5399999 | 4913 |
| 1726608600 | 8.61 | 0.01 | 0.12 | 8.68 | 8.68 | 8.5399999 | 22827 |
| 1726522200 | 8.6 | 0.01 | 0.12 | 8.59 | 8.6 | 8.55 | 4553 |
| 1726263000 | 8.59 | -0.06 | -0.69 | 8.66 | 8.68 | 8.56 | 6199 |
| 1726176540 | 8.65 | 0.04 | 0.46 | 8.68 | 8.68 | 8.6 | 1887 |
| 1726090140 | 8.61 | -0.03 | -0.35 | 8.64 | 8.64 | 8.61 | 11933 |
| 1726003740 | 8.64 | -0.05 | -0.58 | 8.57 | 8.65 | 8.57 | 12445 |
| 1725917400 | 8.69 | 0.01 | 0.12 | 8.68 | 8.7 | 8.65 | 2907 |
| 1725658200 | 8.68 | 0.04 | 0.46 | 8.69 | 8.7 | 8.66 | 6068 |
| 1725571800 | 8.64 | 0 | 0.00 | 8.69 | 8.69 | 8.57 | 7823 |
| 1725485400 | 8.64 | 0.03 | 0.35 | 8.6 | 8.67 | 8.6 | 18308 |
| 1725399000 | 8.61 | 0.06 | 0.70 | 8.59 | 8.6199999 | 8.56 | 7276 |
| 1725312600 | 8.55 | -0.18 | -2.06 | 8.74 | 8.74 | 8.5 | 85740 |
| 1725053400 | 8.73 | -0.04 | -0.46 | 8.77 | 8.77 | 8.5399999 | 104201 |
| 1724967000 | 8.77 | 0.01 | 0.11 | 8.7899999 | 8.7899999 | 8.71 | 10722 |
| 1724880600 | 8.76 | -0.04 | -0.45 | 8.72 | 8.8 | 8.72 | 4041 |
| 1724794140 | 8.8 | 0.07 | 0.80 | 8.7899999 | 8.8 | 8.74 | 2555 |
| 1724707740 | 8.73 | -0.01 | -0.11 | 8.74 | 8.8 | 8.73 | 3678 |
| 1724448600 | 8.74 | 0.02 | 0.23 | 8.7 | 8.74 | 8.7 | 8540 |
| 1724362140 | 8.72 | 0.01 | 0.11 | 8.74 | 8.74 | 8.69 | 16655 |
| 1724275740 | 8.71 | 0.01 | 0.11 | 8.7 | 8.74 | 8.68 | 23894 |
| 1724189340 | 8.7 | -0.01 | -0.11 | 8.74 | 8.74 | 8.7 | 51311 |
| 1724102940 | 8.71 | 0.05 | 0.58 | 8.65 | 8.75 | 8.65 | 47755 |
| 1723843800 | 8.66 | 0.06 | 0.70 | 8.58 | 8.67 | 8.52 | 9583 |
| 1723757340 | 8.6 | 0.03 | 0.35 | 8.57 | 8.6 | 8.53 | 6313 |
| 1723671000 | 8.57 | -0.02 | -0.23 | 8.59 | 8.65 | 8.5 | 61648 |
| 1723584600 | 8.59 | 0.01 | 0.12 | 8.66 | 8.68 | 8.5399999 | 2902 |
| 1723498200 | 8.58 | -0.04 | -0.46 | 8.71 | 8.71 | 8.56 | 14008 |
| 1723239000 | 8.6199999 | 0 | 0.00 | 8.68 | 8.77 | 8.56 | 30569 |
| 1723152600 | 8.6199999 | 0.05 | 0.58 | 8.66 | 8.66 | 8.55 | 13697 |
| 1723066200 | 8.57 | 0.02 | 0.23 | 8.64 | 8.64 | 8.56 | 6114 |
| 1722979740 | 8.55 | -0.11 | -1.27 | 8.68 | 8.68 | 8.53 | 9676 |
| 1722893400 | 8.66 | -0.01 | -0.12 | 8.67 | 8.7 | 8.55 | 33506 |
| 1722634200 | 8.67 | 0.05 | 0.58 | 8.67 | 8.7 | 8.63 | 43044 |
| 1722547800 | 8.6199999 | -0.06 | -0.69 | 8.74 | 8.74 | 8.57 | 40033 |
| 1722461400 | 8.68 | 0.03 | 0.35 | 8.7 | 8.8 | 8.65 | 161357 |
| 1722374940 | 8.65 | -0.01 | -0.12 | 8.67 | 8.7 | 8.65 | 17980 |
| 1722288600 | 8.66 | 0.06 | 0.70 | 8.61 | 8.69 | 8.57 | 24416 |
| 1722029400 | 8.6 | -0.1 | -1.15 | 8.72 | 8.74 | 8.6 | 6497 |
| 1721943000 | 8.7 | 0 | 0.00 | 8.74 | 8.74 | 8.66 | 202300 |
| 1721856600 | 8.7 | 0.01 | 0.12 | 8.74 | 8.74 | 8.65 | 2962 |
| 1721770140 | 8.69 | -0.04 | -0.46 | 8.73 | 8.73 | 8.57 | 349738 |
| 1721683800 | 8.73 | 0 | 0.00 | 8.73 | 8.76 | 8.68 | 4952 |
| 1721424600 | 8.73 | 0.05 | 0.58 | 8.68 | 8.73 | 8.68 | 1778 |
| 1721338200 | 8.68 | 0.03 | 0.35 | 8.64 | 8.71 | 8.64 | 9340 |
| 1721251800 | 8.65 | 0.03 | 0.35 | 8.65 | 8.74 | 8.64 | 103227 |
| 1721165340 | 8.6199999 | -0.1 | -1.15 | 8.57 | 8.71 | 8.57 | 107519 |
| 1721079000 | 8.72 | 0.01 | 0.11 | 8.71 | 8.72 | 8.55 | 16368 |
| 1720819800 | 8.71 | -0.03 | -0.34 | 8.76 | 8.76 | 8.65 | 1551 |
| 1720733400 | 8.74 | 0.04 | 0.46 | 8.56 | 8.78 | 8.56 | 138775 |
| 1720647000 | 8.7 | 0.04 | 0.46 | 8.68 | 8.72 | 8.57 | 30441 |
| 1720560540 | 8.66 | 0.09 | 1.05 | 8.57 | 8.69 | 8.48 | 287851 |
| 1720474200 | 8.57 | 0.12 | 1.42 | 8.47 | 8.57 | 8.4 | 15049 |
| 1720215000 | 8.45 | 0.07 | 0.84 | 8.55 | 8.55 | 8.38 | 14316 |
| 1720128540 | 8.38 | -0.01 | -0.12 | 8.38 | 8.58 | 8.35 | 38081 |
| 1720042200 | 8.39 | 0.04 | 0.48 | 8.3699999 | 8.39 | 8.35 | 14529 |
| 1719955800 | 8.35 | 0.02 | 0.24 | 8.38 | 8.38 | 8.33 | 10188 |
| 1719869400 | 8.33 | -0.04 | -0.48 | 8.39 | 8.39 | 8.33 | 20017 |
| 1719610200 | 8.3699999 | 0.02 | 0.24 | 8.4 | 8.4 | 8.34 | 14861 |
| 1719523800 | 8.35 | -0.02 | -0.24 | 8.2899999 | 8.3699999 | 8.2899999 | 17975 |
| 1719437400 | 8.3699999 | 0.06 | 0.72 | 8.38 | 8.38 | 8.26 | 21731 |
| 1719351000 | 8.31 | -0.05 | -0.60 | 8.3699999 | 8.38 | 8.28 | 32264 |
| 1719264600 | 8.36 | 0 | 0.00 | 8.34 | 8.42 | 8.24 | 45888 |
| 1719005400 | 8.36 | 0.13 | 1.58 | 8.2899999 | 8.36 | 8.21 | 44277 |
| 1718918940 | 8.23 | -0.11 | -1.32 | 8.2899999 | 8.31 | 8.23 | 25164 |
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
