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 | -0.07 | -0.86741016109 | 8.07 | 8.1142 | 7.92 | 24372 | 7.98215277 | CS |
| 4 | 0.1 | 1.26582278481 | 7.9 | 8.17 | 7.89 | 29380 | 8.03073038 | CS |
| 12 | -0.11 | -1.35635018496 | 8.11 | 8.17 | 7.82 | 35090 | 8.00282426 | CS |
| 26 | 0.03 | 0.376411543287 | 7.97 | 8.28 | 7.82 | 42645 | 8.05005246 | CS |
| 52 | -0.32 | -3.84615384615 | 8.32 | 8.52 | 7.56 | 44222 | 8.09014975 | CS |
| 156 | -6 | -42.8571428571 | 14 | 14.78 | 7.56 | 48600 | 9.85258898 | CS |
| 260 | -3.21 | -28.63514719 | 11.21 | 14.78 | 7.56 | 56771 | 10.87167458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717022400 | 7.95 | -0.01 | -0.13 | 7.95 | 7.97 | 7.92 | 39342 |
| 1716936000 | 7.96 | -0.07 | -0.81 | 8.02 | 8.0253 | 7.96 | 16449 |
| 1716590400 | 8.025 | 0.01 | 0.06 | 8 | 8.03 | 8 | 10261 |
| 1716504000 | 8.02 | -0.07 | -0.80 | 8.07 | 8.1142 | 8 | 31434 |
| 1716417600 | 8.085 | -0.05 | -0.61 | 8.0772 | 8.17 | 8.0772 | 41085 |
| 1716331200 | 8.135 | 0.02 | 0.18 | 8.13 | 8.1649999 | 8.1199999 | 17633 |
| 1716244800 | 8.1199999 | 0.01 | 0.19 | 8.1 | 8.14 | 8.0961 | 13928 |
| 1715985600 | 8.105 | -0.03 | -0.31 | 8.11 | 8.145 | 8.105 | 6362 |
| 1715899200 | 8.13 | 0.03 | 0.37 | 8.1 | 8.14 | 8.1 | 31352 |
| 1715812800 | 8.1 | 0.03 | 0.37 | 8.1 | 8.1199999 | 8.08 | 28956 |
| 1715726400 | 8.07 | 0.03 | 0.37 | 8.05 | 8.08 | 8.03 | 39338 |
| 1715640000 | 8.0399999 | 0.03 | 0.37 | 8.03 | 8.07 | 8.0281 | 38810 |
| 1715380800 | 8.01 | 0 | 0.00 | 7.99 | 8.02 | 7.9706 | 64762 |
| 1715294400 | 8.01 | -0.01 | -0.12 | 7.99 | 8.01 | 7.97 | 44655 |
| 1715208000 | 8.02 | 0 | 0.00 | 8 | 8.03 | 8 | 12789 |
| 1715121600 | 8.02 | -0.01 | -0.12 | 8.07 | 8.07 | 8.0084 | 32021 |
| 1715035200 | 8.03 | 0.03 | 0.37 | 8.02 | 8.035 | 7.9856 | 16141 |
| 1714776000 | 8 | 0.09 | 1.20 | 7.96 | 8 | 7.9515 | 40578 |
| 1714689600 | 7.905 | -0.01 | -0.06 | 7.9 | 7.915 | 7.89 | 32317 |
| 1714603200 | 7.91 | 0.03 | 0.38 | 7.9 | 7.93 | 7.885 | 29730 |
| 1714516800 | 7.88 | -0.05 | -0.57 | 7.94 | 7.9594 | 7.88 | 33520 |
| 1714430400 | 7.925 | 0.03 | 0.33 | 7.92 | 7.9347 | 7.91 | 27955 |
| 1714171200 | 7.899 | 0.05 | 0.62 | 7.86 | 7.91 | 7.86 | 65499 |
| 1714084800 | 7.85 | -0.07 | -0.82 | 7.8873 | 7.8873 | 7.82 | 172352 |
| 1713998400 | 7.915 | -0.04 | -0.44 | 7.92 | 7.97 | 7.88 | 41711 |
| 1713912000 | 7.95 | 0.04 | 0.51 | 7.91 | 7.96 | 7.91 | 21965 |
| 1713825600 | 7.91 | -0.03 | -0.43 | 7.91 | 7.9588 | 7.9 | 30084 |
| 1713566400 | 7.944 | 0.01 | 0.18 | 7.94 | 7.965 | 7.94 | 22656 |
| 1713480000 | 7.93 | 0.01 | 0.13 | 7.92 | 7.96 | 7.915 | 23850 |
| 1713393600 | 7.92 | 0.04 | 0.44 | 7.9 | 7.94 | 7.9 | 13986 |
| 1713307200 | 7.885 | -0.02 | -0.31 | 7.9 | 7.9 | 7.875 | 37620 |
| 1713220800 | 7.9094 | -0.04 | -0.51 | 7.96 | 8 | 7.89 | 34159 |
| 1712961600 | 7.95 | -0.03 | -0.38 | 8 | 8.02 | 7.95 | 45652 |
| 1712875200 | 7.98 | -0.03 | -0.37 | 8.02 | 8.02 | 7.97 | 16376 |
| 1712788800 | 8.01 | -0.11 | -1.35 | 8.0607 | 8.0607 | 8.01 | 13912 |
| 1712702400 | 8.1199999 | 0.06 | 0.70 | 8.06 | 8.13 | 8.06 | 32213 |
| 1712616000 | 8.0635 | 0 | 0.04 | 8.08 | 8.1199999 | 8.01 | 42748 |
| 1712356800 | 8.06 | -0.02 | -0.25 | 8.08 | 8.1 | 8.06 | 49659 |
| 1712270400 | 8.08 | 0.03 | 0.37 | 8.07 | 8.0905 | 8.06 | 36209 |
| 1712184000 | 8.05 | -0.03 | -0.37 | 8.06 | 8.09 | 8.05 | 23821 |
| 1712097600 | 8.08 | 0 | 0.00 | 8.055 | 8.1 | 8.055 | 31123 |
| 1712011200 | 8.08 | -0.06 | -0.74 | 8.1 | 8.13 | 8.0648 | 18176 |
| 1711665600 | 8.14 | 0.03 | 0.37 | 8.13 | 8.14 | 8.1199999 | 26766 |
| 1711579200 | 8.11 | 0.03 | 0.37 | 8.08 | 8.11 | 8.08 | 18103 |
| 1711492800 | 8.08 | 0.01 | 0.12 | 8.1 | 8.11 | 8.07 | 45311 |
| 1711406400 | 8.07 | 0 | 0.00 | 8.07 | 8.09 | 8.07 | 5221 |
| 1711147200 | 8.07 | 0.03 | 0.37 | 8.06 | 8.08 | 8.06 | 35874 |
| 1711060800 | 8.0399999 | 0.04 | 0.49 | 8.02 | 8.0399999 | 7.99 | 41822 |
| 1710974400 | 8.001 | -0.03 | -0.42 | 7.96 | 8.01 | 7.96 | 27188 |
| 1710888000 | 8.035 | 0.03 | 0.31 | 8.03 | 8.0399999 | 8.0222 | 19944 |
| 1710801600 | 8.01 | 0.01 | 0.12 | 7.99 | 8.02 | 7.98 | 62742 |
| 1710542400 | 8 | 0 | 0.00 | 7.9899 | 8 | 7.98 | 22448 |
| 1710456000 | 8 | -0.07 | -0.87 | 8.07 | 8.07 | 7.98 | 96210 |
| 1710369600 | 8.07 | 0 | 0.01 | 8.07 | 8.105 | 8.05 | 49594 |
| 1710283200 | 8.069 | -0.02 | -0.26 | 8.09 | 8.11 | 8.05 | 44403 |
| 1710196800 | 8.09 | -0.02 | -0.25 | 8.1 | 8.11 | 8.08 | 25372 |
| 1709941200 | 8.11 | 0.02 | 0.25 | 8.1 | 8.13 | 8.08 | 64531 |
| 1709854800 | 8.09 | 0 | 0.00 | 8.11 | 8.11 | 8.09 | 26478 |
| 1709768400 | 8.09 | -0.01 | -0.12 | 8.09 | 8.11 | 8.06 | 62227 |
| 1709682000 | 8.1 | 0.07 | 0.87 | 8.06 | 8.1 | 8.05 | 43509 |
| 1709595600 | 8.03 | -0.03 | -0.37 | 8.03 | 8.06 | 8.02 | 91259 |
| 1709336400 | 8.06 | 0.02 | 0.25 | 8.02 | 8.07 | 8.02 | 37177 |
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
