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 | 0.855745721271 | 8.18 | 8.55 | 7.97 | 339850 | 8.23797613 | CS |
| 4 | -0.96 | -10.4234527687 | 9.21 | 9.77 | 7.97 | 369663 | 8.81680156 | CS |
| 12 | -0.17 | -2.0190023753 | 8.42 | 9.77 | 7.1 | 413370 | 8.32615076 | CS |
| 26 | -1.53 | -15.6441717791 | 9.78 | 11.02 | 7.1 | 409974 | 8.83980236 | CS |
| 52 | -0.14 | -1.66865315852 | 8.39 | 12.17 | 7.1 | 375872 | 9.37875795 | CS |
| 156 | -0.04 | -0.482509047045 | 8.29 | 14.33 | 5.55 | 526865 | 9.21817316 | CS |
| 260 | 4.05 | 96.4285714286 | 4.2 | 14.33 | 1.1 | 479860 | 7.57163923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718401200 | 8.25 | -0.16 | -1.90 | 8.36 | 8.44 | 8.19 | 419078 |
| 1718314800 | 8.41 | 0.25 | 3.06 | 8.1199999 | 8.47 | 8.1199999 | 270163 |
| 1718228400 | 8.16 | 0.14 | 1.75 | 8.15 | 8.2899999 | 8.01 | 381101 |
| 1718142000 | 8.02 | -0.39 | -4.64 | 8.2899999 | 8.36 | 7.97 | 333291 |
| 1718055600 | 8.41 | 0.28 | 3.44 | 8.18 | 8.55 | 8.18 | 295615 |
| 1717796400 | 8.13 | -0.3 | -3.56 | 8.34 | 8.46 | 8.13 | 293528 |
| 1717710000 | 8.43 | 0.08 | 0.96 | 8.31 | 8.6 | 8.26 | 309534 |
| 1717623600 | 8.35 | -0.29 | -3.36 | 8.56 | 8.65 | 8.31 | 463875 |
| 1717537200 | 8.64 | -0.66 | -7.10 | 9.24 | 9.24 | 8.47 | 682371 |
| 1717450800 | 9.3 | -0.16 | -1.69 | 9.52 | 9.58 | 9.2 | 362468 |
| 1717191600 | 9.46 | -0.07 | -0.73 | 9.51 | 9.77 | 9.35 | 644378 |
| 1717105200 | 9.53 | 0.18 | 1.93 | 9.28 | 9.68 | 9.25 | 443868 |
| 1717018800 | 9.35 | 0.03 | 0.32 | 9.21 | 9.35 | 9 | 305378 |
| 1716932400 | 9.32 | 0.36 | 4.02 | 8.98 | 9.33 | 8.9 | 290406 |
| 1716846000 | 8.96 | -0.01 | -0.11 | 8.97 | 8.98 | 8.8699999 | 62919 |
| 1716586800 | 8.97 | -0.14 | -1.54 | 9.09 | 9.13 | 8.9 | 272946 |
| 1716500400 | 9.11 | 0.02 | 0.22 | 9.1 | 9.26 | 9.05 | 286268 |
| 1716414000 | 9.09 | -0.08 | -0.87 | 9.1 | 9.28 | 8.99 | 349452 |
| 1716327600 | 9.17 | 0.05 | 0.55 | 9.21 | 9.57 | 9.17 | 556950 |
| 1715982000 | 9.1199999 | 0.62 | 7.29 | 8.56 | 9.17 | 8.46 | 682500 |
| 1715895600 | 8.5 | 0.13 | 1.55 | 8.46 | 8.52 | 8.3699999 | 317689 |
| 1715809200 | 8.3699999 | 0.03 | 0.36 | 8.4 | 8.59 | 8.35 | 350061 |
| 1715722800 | 8.34 | 0.08 | 0.97 | 8.3 | 8.47 | 8.3 | 358325 |
| 1715636400 | 8.26 | -0.06 | -0.72 | 8.34 | 8.55 | 8.26 | 403202 |
| 1715377200 | 8.32 | -0.12 | -1.42 | 8.41 | 8.42 | 8.17 | 447811 |
| 1715290800 | 8.44 | 0.41 | 5.11 | 8.05 | 8.44 | 8.01 | 732271 |
| 1715204400 | 8.03 | -0.04 | -0.50 | 8 | 8.0399999 | 7.85 | 719775 |
| 1715118000 | 8.07 | 0.22 | 2.80 | 7.85 | 8.14 | 7.84 | 500254 |
| 1715031600 | 7.85 | 0.24 | 3.15 | 7.7 | 7.99 | 7.66 | 486472 |
| 1714772400 | 7.61 | -0.04 | -0.52 | 7.75 | 7.78 | 7.52 | 287518 |
| 1714686000 | 7.65 | 0.18 | 2.41 | 7.62 | 7.81 | 7.45 | 461863 |
| 1714599600 | 7.47 | 0.34 | 4.77 | 7.47 | 7.87 | 7.45 | 641854 |
| 1714513200 | 7.13 | -0.44 | -5.81 | 7.47 | 7.5 | 7.1 | 528902 |
| 1714426800 | 7.57 | 0.22 | 2.99 | 7.41 | 7.77 | 7.41 | 612182 |
| 1714167600 | 7.35 | 0.01 | 0.14 | 7.36 | 7.54 | 7.21 | 448998 |
| 1714081200 | 7.34 | -0.03 | -0.41 | 7.36 | 7.41 | 7.21 | 281908 |
| 1713994800 | 7.37 | 0.2 | 2.79 | 7.24 | 7.42 | 7.16 | 352197 |
| 1713908400 | 7.17 | -0.08 | -1.10 | 7.24 | 7.34 | 7.11 | 551395 |
| 1713822000 | 7.25 | -0.81 | -10.05 | 7.85 | 7.85 | 7.16 | 1359832 |
| 1713562800 | 8.06 | 0.01 | 0.12 | 8.01 | 8.14 | 7.95 | 238137 |
| 1713476400 | 8.05 | 0.13 | 1.64 | 8.08 | 8.16 | 7.89 | 246506 |
| 1713390000 | 7.92 | -0.11 | -1.37 | 8.1 | 8.21 | 7.91 | 315031 |
| 1713303600 | 8.03 | -0.26 | -3.14 | 8.25 | 8.27 | 7.93 | 476009 |
| 1713217200 | 8.2899999 | -0.2 | -2.36 | 8.49 | 8.64 | 8.22 | 251053 |
| 1712958000 | 8.49 | -0.27 | -3.08 | 8.8699999 | 9.05 | 8.42 | 394478 |
| 1712871600 | 8.76 | 0.23 | 2.70 | 8.53 | 8.82 | 8.2899999 | 432142 |
| 1712785200 | 8.53 | 0.08 | 0.95 | 8.4 | 8.6 | 8.34 | 305684 |
| 1712698800 | 8.45 | -0.18 | -2.09 | 8.64 | 8.66 | 8.39 | 307965 |
| 1712612400 | 8.63 | -0.29 | -3.25 | 8.95 | 8.95 | 8.56 | 239253 |
| 1712353200 | 8.92 | -0.04 | -0.45 | 8.97 | 9.19 | 8.76 | 338927 |
| 1712266800 | 8.96 | -0.36 | -3.86 | 9.38 | 9.38 | 8.91 | 361564 |
| 1712180400 | 9.32 | 0.41 | 4.60 | 8.94 | 9.35 | 8.94 | 503185 |
| 1712094000 | 8.91 | 0.04 | 0.45 | 8.76 | 8.95 | 8.6199999 | 287918 |
| 1712007600 | 8.8699999 | 0.4 | 4.72 | 8.63 | 8.9 | 8.52 | 444003 |
| 1711662000 | 8.47 | 0.23 | 2.79 | 8.25 | 8.52 | 8.22 | 525911 |
| 1711575600 | 8.24 | 0.07 | 0.86 | 8.3 | 8.3 | 8.11 | 183122 |
| 1711489200 | 8.17 | -0.04 | -0.49 | 8.22 | 8.34 | 8.09 | 258670 |
| 1711402800 | 8.21 | -0.19 | -2.26 | 8.42 | 8.71 | 8.2 | 352912 |
| 1711143600 | 8.4 | -0.02 | -0.24 | 8.3699999 | 8.55 | 8.32 | 277327 |
| 1711057200 | 8.42 | -0.04 | -0.47 | 8.5 | 8.58 | 8.38 | 236772 |
| 1710970800 | 8.46 | 0.26 | 3.17 | 8.16 | 8.55 | 8.07 | 371945 |
| 1710884400 | 8.2 | 0.02 | 0.24 | 8.14 | 8.34 | 7.96 | 358938 |
| 1710798000 | 8.18 | 0.01 | 0.12 | 8.27 | 8.27 | 8.03 | 306744 |
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
