We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.19189511323 | 8.39 | 8.52 | 8.36 | 71937 | 8.45985012 | FU |
| 4 | 0.14 | 1.67664670659 | 8.35 | 8.52 | 8.29 | 74276 | 8.40365048 | FU |
| 12 | 0.15 | 1.79856115108 | 8.34 | 8.57 | 8.25 | 96655 | 8.37836916 | FU |
| 26 | 0.31 | 3.78973105134 | 8.18 | 8.77 | 7.96 | 111153 | 8.34707234 | FU |
| 52 | 0.59 | 7.46835443038 | 7.9 | 8.84 | 7.88 | 101096 | 8.37915147 | FU |
| 156 | -96.21 | -91.8911174785 | 104.7 | 121 | 7.1 | 117354 | 8.7972892 | FU |
| 260 | -110.48 | -92.8637471632 | 118.97 | 155.2 | 7.1 | 107238 | 10.77520938 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716327000 | 8.49 | 0.01 | 0.12 | 8.48 | 8.52 | 8.45 | 65764 |
| 1716240600 | 8.48 | 0.01 | 0.12 | 8.47 | 8.5 | 8.44 | 104640 |
| 1715981400 | 8.47 | 0 | 0.00 | 8.41 | 8.49 | 8.39 | 70163 |
| 1715895000 | 8.47 | 0.04 | 0.47 | 8.44 | 8.49 | 8.4 | 67453 |
| 1715808600 | 8.43 | 0 | 0.00 | 8.43 | 8.44 | 8.4 | 63906 |
| 1715722200 | 8.43 | 0.07 | 0.84 | 8.39 | 8.43 | 8.36 | 53523 |
| 1715635800 | 8.36 | -0.06 | -0.71 | 8.42 | 8.44 | 8.35 | 66325 |
| 1715376600 | 8.42 | 0 | 0.00 | 8.44 | 8.49 | 8.3699999 | 57935 |
| 1715290140 | 8.42 | 0.03 | 0.36 | 8.39 | 8.51 | 8.39 | 108400 |
| 1715203800 | 8.39 | 0.05 | 0.60 | 8.34 | 8.39 | 8.32 | 48944 |
| 1715117400 | 8.34 | 0 | 0.00 | 8.33 | 8.3699999 | 8.2899999 | 55830 |
| 1715031000 | 8.34 | -0.04 | -0.48 | 8.3699999 | 8.39 | 8.2899999 | 83547 |
| 1714771800 | 8.38 | 0.03 | 0.36 | 8.36 | 8.42 | 8.31 | 95005 |
| 1714685400 | 8.35 | -0.07 | -0.83 | 8.34 | 8.3699999 | 8.3 | 98343 |
| 1714512600 | 8.42 | 0.01 | 0.12 | 8.4 | 8.46 | 8.39 | 69049 |
| 1714426200 | 8.41 | 0.01 | 0.12 | 8.4 | 8.41 | 8.35 | 100536 |
| 1714167000 | 8.4 | -0.01 | -0.12 | 8.42 | 8.42 | 8.3699999 | 59252 |
| 1714080540 | 8.41 | 0.05 | 0.60 | 8.3699999 | 8.41 | 8.35 | 43257 |
| 1713994200 | 8.36 | -0.03 | -0.36 | 8.39 | 8.41 | 8.34 | 84914 |
| 1713907800 | 8.39 | 0.04 | 0.48 | 8.35 | 8.41 | 8.35 | 80221 |
| 1713821340 | 8.35 | -0.01 | -0.12 | 8.39 | 8.42 | 8.32 | 78766 |
| 1713562200 | 8.36 | 0.03 | 0.36 | 8.28 | 8.38 | 8.27 | 108541 |
| 1713475800 | 8.33 | 0.01 | 0.12 | 8.32 | 8.38 | 8.28 | 126514 |
| 1713389400 | 8.32 | -0.01 | -0.12 | 8.38 | 8.39 | 8.2899999 | 191644 |
| 1713302940 | 8.33 | -0.12 | -1.42 | 8.47 | 8.49 | 8.33 | 198239 |
| 1713216600 | 8.45 | 0.02 | 0.24 | 8.44 | 8.49 | 8.4 | 93969 |
| 1712957400 | 8.43 | -0.01 | -0.12 | 8.44 | 8.49 | 8.41 | 82856 |
| 1712870940 | 8.44 | 0 | 0.00 | 8.44 | 8.45 | 8.39 | 55482 |
| 1712784540 | 8.44 | 0.04 | 0.48 | 8.4 | 8.44 | 8.39 | 64580 |
| 1712698140 | 8.4 | -0.02 | -0.24 | 8.4 | 8.44 | 8.39 | 87492 |
| 1712611740 | 8.42 | 0 | 0.00 | 8.42 | 8.44 | 8.38 | 102569 |
| 1712352600 | 8.42 | 0.03 | 0.36 | 8.4 | 8.44 | 8.38 | 101089 |
| 1712266140 | 8.39 | -0.02 | -0.24 | 8.43 | 8.45 | 8.38 | 62146 |
| 1712179740 | 8.41 | 0.05 | 0.60 | 8.36 | 8.45 | 8.34 | 74422 |
| 1712093400 | 8.36 | 0.04 | 0.48 | 8.31 | 8.36 | 8.31 | 62826 |
| 1712006940 | 8.32 | -0.1 | -1.19 | 8.32 | 8.38 | 8.27 | 135131 |
| 1711661400 | 8.42 | 0.05 | 0.60 | 8.3699999 | 8.46 | 8.3699999 | 116011 |
| 1711574940 | 8.3699999 | -0.02 | -0.24 | 8.39 | 8.4 | 8.3 | 164229 |
| 1711488540 | 8.39 | -0.08 | -0.94 | 8.47 | 8.57 | 8.3 | 267410 |
| 1711402140 | 8.47 | -0.03 | -0.35 | 8.51 | 8.55 | 8.44 | 102500 |
| 1711143000 | 8.5 | 0.05 | 0.59 | 8.45 | 8.51 | 8.45 | 72314 |
| 1711056600 | 8.45 | 0.02 | 0.24 | 8.4 | 8.46 | 8.39 | 57044 |
| 1710970200 | 8.43 | -0.02 | -0.24 | 8.45 | 8.46 | 8.4 | 82745 |
| 1710883740 | 8.45 | 0.06 | 0.72 | 8.45 | 8.45 | 8.4 | 72042 |
| 1710797400 | 8.39 | 0.03 | 0.36 | 8.36 | 8.47 | 8.35 | 112685 |
| 1710538200 | 8.36 | 0.05 | 0.60 | 8.31 | 8.36 | 8.3 | 91186 |
| 1710451740 | 8.31 | 0.04 | 0.48 | 8.2899999 | 8.33 | 8.28 | 79988 |
| 1710365400 | 8.27 | -0.02 | -0.24 | 8.28 | 8.32 | 8.27 | 78247 |
| 1710278940 | 8.2899999 | -0.01 | -0.12 | 8.31 | 8.33 | 8.27 | 89460 |
| 1710192600 | 8.3 | 0.01 | 0.12 | 8.28 | 8.31 | 8.26 | 90020 |
| 1709933400 | 8.2899999 | -0.02 | -0.24 | 8.31 | 8.34 | 8.27 | 88785 |
| 1709847000 | 8.31 | -0.01 | -0.12 | 8.34 | 8.36 | 8.2899999 | 84583 |
| 1709760540 | 8.32 | -0.04 | -0.48 | 8.36 | 8.3699999 | 8.3 | 66827 |
| 1709674200 | 8.36 | 0.09 | 1.09 | 8.3 | 8.3699999 | 8.2899999 | 120902 |
| 1709587740 | 8.27 | -0.06 | -0.72 | 8.33 | 8.34 | 8.26 | 162232 |
| 1709328600 | 8.33 | -0.07 | -0.83 | 8.38 | 8.42 | 8.25 | 137439 |
| 1709242200 | 8.4 | 0.02 | 0.24 | 8.38 | 8.41 | 8.26 | 215946 |
| 1709155800 | 8.38 | -0.03 | -0.36 | 8.41 | 8.44 | 8.34 | 129672 |
| 1709069400 | 8.41 | 0.07 | 0.84 | 8.34 | 8.45 | 8.34 | 86215 |
| 1708983000 | 8.34 | -0.07 | -0.83 | 8.41 | 8.45 | 8.32 | 186577 |
| 1708723800 | 8.41 | 0.01 | 0.12 | 8.4 | 8.45 | 8.38 | 121300 |
| 1708637400 | 8.4 | 0 | 0.00 | 8.41 | 8.5 | 8.38 | 123808 |
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
