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 | 0.06 | 0.729040097205 | 8.23 | 8.32 | 8.18 | 271115 | 8.2405136 | CS |
4 | 0.16 | 1.9680196802 | 8.13 | 8.32 | 8.07 | 266068 | 8.19649666 | CS |
12 | 0.38 | 4.80404551201 | 7.91 | 8.32 | 7.84 | 297488 | 8.07076963 | CS |
26 | 0.76 | 10.0929614874 | 7.53 | 8.32 | 7.015 | 308152 | 7.83506095 | CS |
52 | 0.46 | 5.8748403576 | 7.83 | 8.45 | 7.015 | 289590 | 7.95828613 | CS |
156 | -1.09 | -11.6204690832 | 9.38 | 10.5 | 6.87 | 328362 | 8.65223292 | CS |
260 | 0.07 | 0.851581508516 | 8.22 | 10.5 | 5.02 | 328875 | 8.40816555 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 8.2899999 | 0.01 | 0.12 | 8.2899999 | 8.32 | 8.28 | 236501 |
1711579200 | 8.28 | 0.1 | 1.22 | 8.22 | 8.28 | 8.2 | 362347 |
1711492800 | 8.18 | -0.01 | -0.12 | 8.21 | 8.24 | 8.18 | 251399 |
1711406400 | 8.19 | -0.04 | -0.49 | 8.21 | 8.24 | 8.19 | 190506 |
1711147200 | 8.23 | -0.05 | -0.60 | 8.27 | 8.28 | 8.21 | 224826 |
1711060800 | 8.28 | 0.04 | 0.49 | 8.23 | 8.3099 | 8.23 | 326496 |
1710974400 | 8.24 | 0.01 | 0.12 | 8.2 | 8.24 | 8.16 | 370569 |
1710888000 | 8.23 | 0.03 | 0.37 | 8.19 | 8.26 | 8.17 | 211994 |
1710801600 | 8.2 | 0.04 | 0.49 | 8.18 | 8.24 | 8.18 | 248923 |
1710542400 | 8.16 | -0.01 | -0.12 | 8.17 | 8.2 | 8.14 | 107979 |
1710456000 | 8.17 | -0.12 | -1.45 | 8.2899999 | 8.2899999 | 8.16 | 275088 |
1710369600 | 8.2899999 | 0.02 | 0.24 | 8.27 | 8.2899999 | 8.23 | 295362 |
1710283200 | 8.27 | 0.12 | 1.47 | 8.16 | 8.28 | 8.16 | 387731 |
1710196800 | 8.15 | -0.04 | -0.49 | 8.17 | 8.17 | 8.13 | 148280 |
1709941200 | 8.19 | -0.04 | -0.49 | 8.23 | 8.27 | 8.17 | 215608 |
1709854800 | 8.23 | 0.08 | 0.98 | 8.18 | 8.24 | 8.16 | 166659 |
1709768400 | 8.15 | 0.07 | 0.87 | 8.13 | 8.19 | 8.13 | 305611 |
1709682000 | 8.08 | -0.04 | -0.49 | 8.09 | 8.13 | 8.08 | 384956 |
1709595600 | 8.1199999 | -0.02 | -0.25 | 8.14 | 8.16 | 8.09 | 312345 |
1709336400 | 8.14 | 0.05 | 0.62 | 8.11 | 8.15 | 8.08 | 279054 |
1709250000 | 8.09 | 0.02 | 0.25 | 8.13 | 8.13 | 8.07 | 255635 |
1709163600 | 8.07 | 0 | 0.00 | 8.06 | 8.1 | 8.0224 | 258710 |
1709077200 | 8.07 | -0.01 | -0.12 | 8.11 | 8.11 | 8.06 | 204944 |
1708990800 | 8.08 | -0.05 | -0.62 | 8.14 | 8.14 | 8.08 | 168851 |
1708731600 | 8.13 | -0.01 | -0.12 | 8.17 | 8.17 | 8.1199999 | 191403 |
1708645200 | 8.14 | 0.12 | 1.50 | 8.1 | 8.14 | 8.1 | 200585 |
1708558800 | 8.02 | -0.07 | -0.87 | 8.0399999 | 8.06 | 8 | 244491 |
1708472400 | 8.09 | -0.01 | -0.12 | 8.11 | 8.11 | 8.07 | 256195 |
1708126800 | 8.1 | -0.01 | -0.12 | 8.11 | 8.125 | 8.09 | 315841 |
1708040400 | 8.11 | 0.02 | 0.25 | 8.08 | 8.14 | 8.08 | 348543 |
1707954000 | 8.09 | 0.06 | 0.75 | 8.06 | 8.09 | 8.06 | 432511 |
1707867600 | 8.03 | -0.06 | -0.74 | 8.025 | 8.07 | 8 | 440188 |
1707781200 | 8.09 | 0.02 | 0.25 | 8.07 | 8.1 | 8.07 | 333580 |
1707522000 | 8.07 | 0.03 | 0.37 | 8.05 | 8.07 | 8.035 | 191113 |
1707435600 | 8.0399999 | 0.01 | 0.12 | 8.01 | 8.0399999 | 8.01 | 139994 |
1707349200 | 8.03 | 0.08 | 1.01 | 7.98 | 8.05 | 7.98 | 305269 |
1707262800 | 7.95 | 0.01 | 0.13 | 7.93 | 7.98 | 7.93 | 274501 |
1707176400 | 7.94 | -0.05 | -0.63 | 7.94 | 7.95 | 7.9 | 222241 |
1706917200 | 7.99 | -0.02 | -0.25 | 8.01 | 8.01 | 7.96 | 295042 |
1706830800 | 8.01 | 0.09 | 1.14 | 7.94 | 8.07 | 7.94 | 414780 |
1706744400 | 7.92 | -0.11 | -1.37 | 8.0399999 | 8.0399999 | 7.92 | 415129 |
1706658000 | 8.03 | 0.01 | 0.12 | 8.02 | 8.0399999 | 7.995 | 282704 |
1706571600 | 8.02 | 0.03 | 0.38 | 7.97 | 8.0399999 | 7.97 | 585886 |
1706312400 | 7.99 | 0.03 | 0.38 | 7.96 | 8.02 | 7.93 | 1041132 |
1706226000 | 7.96 | -0.01 | -0.13 | 7.97 | 8 | 7.96 | 213242 |
1706139600 | 7.97 | 0.04 | 0.50 | 7.98 | 8 | 7.96 | 273550 |
1706053200 | 7.93 | -0.08 | -1.00 | 7.98 | 8.01 | 7.89 | 277567 |
1705966800 | 8.01 | 0.06 | 0.75 | 7.99 | 8.03 | 7.98 | 220523 |
1705707600 | 7.95 | 0.04 | 0.51 | 7.94 | 8.0010999 | 7.89 | 443781 |
1705621200 | 7.91 | 0.05 | 0.64 | 7.87 | 7.925 | 7.87 | 218546 |
1705534800 | 7.86 | -0.1 | -1.26 | 7.94 | 7.94 | 7.84 | 229341 |
1705448400 | 7.96 | -0.09 | -1.12 | 8.02 | 8.06 | 7.95 | 261036 |
1705102800 | 8.05 | 0 | 0.00 | 8.08 | 8.1107 | 8.03 | 256363 |
1705016400 | 8.05 | 0 | 0.00 | 8.0399999 | 8.09 | 8.025 | 425545 |
1704930000 | 8.05 | 0.02 | 0.25 | 8.06 | 8.09 | 8.03 | 320276 |
1704843600 | 8.03 | 0 | 0.00 | 7.99 | 8.0399999 | 7.97 | 260388 |
1704757200 | 8.03 | 0.07 | 0.88 | 7.98 | 8.05 | 7.95 | 240828 |
1704498000 | 7.96 | 0 | 0.00 | 7.94 | 8.005 | 7.94 | 228631 |
1704411600 | 7.96 | 0.04 | 0.51 | 7.91 | 7.97 | 7.9065 | 499680 |
1704325200 | 7.92 | -0.04 | -0.50 | 7.92 | 7.95 | 7.88 | 427335 |
1704238800 | 7.96 | -0.1 | -1.24 | 8.02 | 8.0399999 | 7.94 | 489425 |
1703893200 | 8.06 | -0.02 | -0.25 | 8.08 | 8.09 | 8.03 | 183385 |
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