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 | -0.07 | -0.809248554913 | 8.65 | 8.7 | 8.35 | 153492 | 8.55274028 | FU |
| 4 | -0.39 | -4.34782608696 | 8.97 | 8.99 | 8.35 | 192508 | 8.66985993 | FU |
| 12 | -0.8 | -8.52878464819 | 9.38 | 9.55 | 8.35 | 160396 | 8.9725302 | FU |
| 26 | -0.82 | -8.72340425532 | 9.4 | 9.58 | 8.35 | 181396 | 9.12721611 | FU |
| 52 | -1.24 | -12.6272912424 | 9.82 | 9.95 | 8.35 | 187635 | 9.35378116 | FU |
| 156 | -2.42 | -22 | 11 | 11.55 | 7.5 | 141619 | 9.62819891 | FU |
| 260 | -2.42 | -22 | 11 | 11.55 | 7.5 | 141619 | 9.62819891 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714512600 | 8.58 | 0.01 | 0.12 | 8.58 | 8.61 | 8.5399999 | 111483 |
| 1714426200 | 8.57 | 0.05 | 0.59 | 8.51 | 8.6199999 | 8.4 | 165094 |
| 1714167000 | 8.52 | 0.03 | 0.35 | 8.5399999 | 8.63 | 8.35 | 187667 |
| 1714080540 | 8.49 | -0.08 | -0.93 | 8.6 | 8.6199999 | 8.47 | 182623 |
| 1713994200 | 8.57 | -0.09 | -1.04 | 8.63 | 8.66 | 8.57 | 112662 |
| 1713907800 | 8.66 | -0.02 | -0.23 | 8.65 | 8.7 | 8.61 | 119412 |
| 1713821340 | 8.68 | -0.07 | -0.80 | 8.75 | 8.75 | 8.65 | 150654 |
| 1713562200 | 8.75 | 0.05 | 0.57 | 8.71 | 8.75 | 8.7 | 75865 |
| 1713475800 | 8.7 | 0.01 | 0.12 | 8.68 | 8.75 | 8.67 | 127153 |
| 1713389400 | 8.69 | 0.02 | 0.23 | 8.67 | 8.8 | 8.65 | 219870 |
| 1713302940 | 8.67 | 0.03 | 0.35 | 8.63 | 8.69 | 8.61 | 154250 |
| 1713216600 | 8.64 | 0.01 | 0.12 | 8.63 | 8.68 | 8.6199999 | 202469 |
| 1712957400 | 8.63 | 0.03 | 0.35 | 8.6 | 8.65 | 8.57 | 194577 |
| 1712870940 | 8.6 | 0.02 | 0.23 | 8.58 | 8.64 | 8.5 | 200531 |
| 1712784540 | 8.58 | -0.09 | -1.04 | 8.67 | 8.69 | 8.53 | 421685 |
| 1712698140 | 8.67 | -0.04 | -0.46 | 8.69 | 8.7 | 8.64 | 372881 |
| 1712611740 | 8.71 | -0.12 | -1.36 | 8.84 | 8.86 | 8.67 | 342084 |
| 1712352600 | 8.83 | -0.04 | -0.45 | 8.86 | 8.88 | 8.7899999 | 229546 |
| 1712266140 | 8.8699999 | -0.02 | -0.22 | 8.89 | 8.91 | 8.85 | 80129 |
| 1712179740 | 8.89 | -0.03 | -0.34 | 8.93 | 8.95 | 8.85 | 155839 |
| 1712093400 | 8.92 | -0.05 | -0.56 | 8.97 | 8.99 | 8.85 | 155159 |
| 1712006940 | 8.97 | -0.18 | -1.97 | 9.05 | 9.05 | 8.8 | 267528 |
| 1711661400 | 9.15 | 0.09 | 0.99 | 9.06 | 9.15 | 9.05 | 168351 |
| 1711574940 | 9.06 | 0 | 0.00 | 9.06 | 9.08 | 8.98 | 134855 |
| 1711488540 | 9.06 | 0.02 | 0.22 | 9.0399999 | 9.08 | 9.02 | 99509 |
| 1711402140 | 9.0399999 | 0.02 | 0.22 | 9.0399999 | 9.05 | 9 | 136468 |
| 1711143000 | 9.02 | 0.04 | 0.45 | 8.98 | 9.03 | 8.97 | 137126 |
| 1711056600 | 8.98 | -0.01 | -0.11 | 9.03 | 9.0399999 | 8.95 | 122876 |
| 1710970200 | 8.99 | 0.08 | 0.90 | 8.95 | 9.05 | 8.9 | 118908 |
| 1710883740 | 8.91 | 0.03 | 0.34 | 8.85 | 8.95 | 8.85 | 154674 |
| 1710797400 | 8.88 | -0.03 | -0.34 | 8.9 | 8.97 | 8.76 | 161032 |
| 1710538200 | 8.91 | -0.05 | -0.56 | 8.92 | 9 | 8.85 | 160929 |
| 1710451740 | 8.96 | -0.05 | -0.55 | 9 | 9 | 8.91 | 159221 |
| 1710365400 | 9.01 | 0 | 0.00 | 9 | 9.01 | 8.91 | 138671 |
| 1710278940 | 9.01 | -0.08 | -0.88 | 9.09 | 9.11 | 8.98 | 157994 |
| 1710192600 | 9.09 | -0.02 | -0.22 | 9.11 | 9.15 | 9.01 | 183294 |
| 1709933400 | 9.11 | 0 | 0.00 | 9.11 | 9.16 | 9.05 | 155358 |
| 1709847000 | 9.11 | 0.06 | 0.66 | 9.07 | 9.14 | 9.05 | 99201 |
| 1709760540 | 9.05 | -0.09 | -0.98 | 9.14 | 9.14 | 9.03 | 203301 |
| 1709674200 | 9.14 | -0.04 | -0.44 | 9.15 | 9.18 | 9.09 | 149768 |
| 1709587740 | 9.18 | -0.12 | -1.29 | 9.31 | 9.34 | 9.15 | 198902 |
| 1709328600 | 9.3 | -0.12 | -1.27 | 9.32 | 9.35 | 9.25 | 167010 |
| 1709242200 | 9.42 | 0.04 | 0.43 | 9.36 | 9.45 | 9.36 | 141050 |
| 1709155800 | 9.38 | -0.03 | -0.32 | 9.42 | 9.49 | 9.32 | 161610 |
| 1709069400 | 9.41 | -0.12 | -1.26 | 9.53 | 9.55 | 9.4 | 165020 |
| 1708983000 | 9.53 | 0.03 | 0.32 | 9.5 | 9.5399999 | 9.44 | 170820 |
| 1708723800 | 9.5 | 0.05 | 0.53 | 9.45 | 9.52 | 9.45 | 120128 |
| 1708637400 | 9.45 | 0.02 | 0.21 | 9.43 | 9.48 | 9.43 | 117979 |
| 1708550940 | 9.43 | -0.02 | -0.21 | 9.45 | 9.47 | 9.39 | 144801 |
| 1708464600 | 9.45 | 0 | 0.00 | 9.45 | 9.49 | 9.41 | 115748 |
| 1708378200 | 9.45 | 0.03 | 0.32 | 9.41 | 9.49 | 9.4 | 130179 |
| 1708119000 | 9.42 | 0.03 | 0.32 | 9.39 | 9.42 | 9.38 | 171103 |
| 1708032600 | 9.39 | -0.02 | -0.21 | 9.41 | 9.42 | 9.35 | 144778 |
| 1707946200 | 9.41 | 0 | 0.00 | 9.41 | 9.44 | 9.38 | 71469 |
| 1707514200 | 9.41 | 0.01 | 0.11 | 9.41 | 9.44 | 9.39 | 88052 |
| 1707427800 | 9.4 | -0.03 | -0.32 | 9.43 | 9.45 | 9.4 | 68629 |
| 1707341400 | 9.43 | 0.01 | 0.11 | 9.42 | 9.44 | 9.38 | 102406 |
| 1707255000 | 9.42 | 0.04 | 0.43 | 9.38 | 9.43 | 9.36 | 103683 |
| 1707168600 | 9.38 | 0 | 0.00 | 9.38 | 9.45 | 9.38 | 102617 |
| 1706909400 | 9.38 | 0.01 | 0.11 | 9.36 | 9.45 | 9.35 | 129448 |
| 1706822940 | 9.3699999 | -0.18 | -1.88 | 9.43 | 9.44 | 9.36 | 203314 |
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
