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 | -0.02 | -0.244498777506 | 8.18 | 8.3 | 7.89 | 13913 | 8.00067367 | CS |
| 4 | 0.28 | 3.55329949239 | 7.88 | 8.35 | 7.62 | 23708 | 8.12224468 | CS |
| 12 | 0.45 | 5.83657587549 | 7.71 | 9.09 | 7.45 | 29379 | 8.36063268 | CS |
| 26 | -0.25 | -2.97265160523 | 8.41 | 9.5365 | 7.19 | 35294 | 8.38790378 | CS |
| 52 | 0.51 | 6.66666666667 | 7.65 | 10.35 | 6.97 | 38610 | 8.65267475 | CS |
| 156 | -24.25 | -74.8225856217 | 32.41 | 36.6199 | 6.97 | 94795 | 16.08722245 | CS |
| 260 | -10.0591 | -55.2118381259 | 18.2191 | 36.6199 | 6.97 | 120026 | 17.23889007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 8.16 | 0.21 | 2.64 | 7.89 | 8.3 | 7.89 | 21808 |
| 1717108500 | 7.95 | 0.05 | 0.63 | 7.96 | 8.05 | 7.9308 | 13226 |
| 1717022100 | 7.9 | -0.15 | -1.86 | 7.94 | 8.01 | 7.9 | 11503 |
| 1716935700 | 8.05 | -0.04 | -0.49 | 7.92 | 8.06 | 7.91 | 23345 |
| 1716590100 | 8.09 | -0.01 | -0.12 | 8.18 | 8.18 | 7.9248 | 7576 |
| 1716503700 | 8.1 | -0.1 | -1.22 | 8.1199999 | 8.17 | 7.98 | 22695 |
| 1716417300 | 8.2 | 0.13 | 1.61 | 8.0399999 | 8.2 | 7.9942 | 40302 |
| 1716330900 | 8.07 | 0.15 | 1.89 | 7.92 | 8.1 | 7.915 | 20020 |
| 1716244500 | 7.92 | -0.1 | -1.25 | 7.99 | 8.0664 | 7.8955 | 15462 |
| 1715985300 | 8.02 | 0.02 | 0.25 | 8.0399999 | 8.09 | 7.79 | 31238 |
| 1715898900 | 8 | -0.15 | -1.84 | 8.0399999 | 8.1498 | 7.8701 | 31666 |
| 1715812500 | 8.15 | 0.03 | 0.37 | 8.25 | 8.27 | 8.06 | 11688 |
| 1715726100 | 8.1199999 | 0.06 | 0.74 | 8.23 | 8.3 | 8.02 | 30920 |
| 1715639700 | 8.06 | -0.22 | -2.66 | 8.26 | 8.3 | 8.06 | 26173 |
| 1715380500 | 8.28 | -0.06 | -0.72 | 8.34 | 8.34 | 8.14 | 27705 |
| 1715294100 | 8.34 | 0.03 | 0.36 | 8.3 | 8.34 | 8.0844 | 16126 |
| 1715207700 | 8.31 | 0.15 | 1.84 | 8.08 | 8.35 | 7.9424 | 25430 |
| 1715121300 | 8.16 | 0.13 | 1.62 | 7.97 | 8.34 | 7.97 | 36840 |
| 1715034900 | 8.03 | -0.22 | -2.67 | 8.25 | 8.3299 | 8.03 | 21785 |
| 1714775700 | 8.25 | 0.44 | 5.63 | 7.88 | 8.27 | 7.62 | 36854 |
| 1714689300 | 7.81 | -0.08 | -1.01 | 7.96 | 8.005 | 7.7042 | 37139 |
| 1714602900 | 7.89 | 0.07 | 0.90 | 7.8 | 8 | 7.45 | 44013 |
| 1714516500 | 7.82 | -0.56 | -6.68 | 8.32 | 8.35 | 7.82 | 31102 |
| 1714430100 | 8.38 | 0.49 | 6.21 | 7.84 | 8.39 | 7.81 | 34162 |
| 1714170900 | 7.89 | -0.21 | -2.59 | 8.07 | 8.25 | 7.77 | 73497 |
| 1714084500 | 8.1 | -0.2 | -2.41 | 8.16 | 8.23 | 8.08 | 26201 |
| 1713998100 | 8.3 | -0.02 | -0.24 | 8.36 | 8.39 | 8.21 | 15770 |
| 1713911700 | 8.32 | -0.05 | -0.60 | 8.31 | 8.48 | 8.31 | 27474 |
| 1713825300 | 8.3699999 | -0.28 | -3.24 | 8.61 | 8.63 | 8.32 | 31470 |
| 1713566100 | 8.65 | 0.02 | 0.23 | 8.5399999 | 8.78 | 8.39 | 16838 |
| 1713479700 | 8.63 | 0.42 | 5.12 | 8.17 | 8.63 | 8.17 | 24173 |
| 1713393300 | 8.21 | -0.02 | -0.24 | 8.2 | 8.28 | 8.1225 | 28514 |
| 1713306900 | 8.23 | 0.09 | 1.11 | 8.11 | 8.34 | 8.11 | 58303 |
| 1713220500 | 8.14 | -0.1 | -1.21 | 8.25 | 8.48 | 8.1 | 10301 |
| 1712961300 | 8.24 | -0.41 | -4.74 | 8.56 | 8.7464 | 8.15 | 50960 |
| 1712874900 | 8.65 | -0.06 | -0.69 | 8.67 | 8.705 | 8.5608 | 22019 |
| 1712788500 | 8.71 | -0.05 | -0.57 | 8.6199999 | 8.7705 | 8.61 | 15385 |
| 1712702100 | 8.76 | -0.09 | -1.02 | 8.8 | 8.91 | 8.71 | 19618 |
| 1712615700 | 8.85 | 0.08 | 0.91 | 8.72 | 8.99 | 8.67 | 23078 |
| 1712356500 | 8.77 | 0.08 | 0.92 | 8.63 | 8.78 | 8.55 | 15463 |
| 1712270100 | 8.69 | -0.07 | -0.80 | 8.8 | 8.94 | 8.65 | 22628 |
| 1712183700 | 8.76 | 0.1 | 1.15 | 8.5399999 | 8.99 | 8.5399999 | 36050 |
| 1712097300 | 8.66 | 0.02 | 0.23 | 8.3699999 | 8.73 | 8.36 | 28600 |
| 1712010900 | 8.64 | -0.16 | -1.82 | 8.74 | 8.84 | 8.32 | 32170 |
| 1711665300 | 8.8 | 0.15 | 1.73 | 8.59 | 8.86 | 8.5165 | 15672 |
| 1711578900 | 8.65 | 0.03 | 0.35 | 8.6199999 | 8.89 | 8.6 | 20635 |
| 1711492500 | 8.6199999 | 0.26 | 3.11 | 8.32 | 8.75 | 8.32 | 21375 |
| 1711406100 | 8.36 | -0.37 | -4.24 | 8.72 | 8.74 | 8.36 | 29530 |
| 1711146900 | 8.73 | -0.22 | -2.46 | 8.88 | 9.09 | 8.7 | 14938 |
| 1711060500 | 8.95 | 0.06 | 0.67 | 8.92 | 9.0884 | 8.92 | 16268 |
| 1710974100 | 8.89 | 0.32 | 3.73 | 8.52 | 8.89 | 8.52 | 43114 |
| 1710887700 | 8.57 | 0.02 | 0.23 | 8.6 | 8.7593 | 8.5399999 | 28403 |
| 1710801300 | 8.55 | 0.06 | 0.71 | 8.42 | 8.748 | 8.3699999 | 29622 |
| 1710542100 | 8.49 | -0.21 | -2.41 | 8.57 | 8.93 | 8.48 | 92836 |
| 1710455700 | 8.7 | 0.08 | 0.93 | 8.6199999 | 8.76 | 8.4343 | 24837 |
| 1710369300 | 8.6199999 | -0.02 | -0.23 | 8.6199999 | 8.8699 | 8.5641 | 27181 |
| 1710282900 | 8.64 | 0.23 | 2.73 | 8.6 | 8.85 | 8.45 | 62179 |
| 1710196500 | 8.41 | -0.27 | -3.11 | 8.63 | 8.8399 | 8.41 | 25136 |
| 1709940900 | 8.68 | 0.28 | 3.33 | 7.71 | 9 | 7.71 | 92228 |
| 1709854500 | 8.4 | 0.43 | 5.40 | 7.97 | 8.57 | 7.97 | 38225 |
| 1709768100 | 7.97 | 0.01 | 0.13 | 7.95 | 8.24 | 7.9178 | 21332 |
| 1709681700 | 7.96 | 0.06 | 0.76 | 7.9 | 8.2297999 | 7.9 | 25501 |
| 1709595300 | 7.9 | -0.01 | -0.13 | 8.17 | 8.21 | 7.9 | 22532 |
| 1709336100 | 7.91 | 0.06 | 0.76 | 7.85 | 8.09 | 7.85 | 23065 |
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
