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 | 0.4 | 4.6511627907 | 8.6 | 9.08 | 8.24 | 2559 | 8.44355557 | CS |
| 4 | 0.47 | 5.50996483001 | 8.53 | 9.08 | 8.24 | 6893 | 8.47545675 | CS |
| 12 | 0.51 | 6.00706713781 | 8.49 | 9.08 | 8.24 | 6105 | 8.56123189 | CS |
| 26 | 0.66 | 7.91366906475 | 8.34 | 9.26 | 8.06 | 5863 | 8.57855146 | CS |
| 52 | 1.41 | 18.5770750988 | 7.59 | 9.26 | 7.03 | 5191 | 8.16818316 | CS |
| 156 | 1.48 | 19.6808510638 | 7.52 | 10 | 6.24 | 4742 | 7.91459107 | CS |
| 260 | 0.66 | 7.91366906475 | 8.34 | 10 | 3.13 | 6917 | 6.6534577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715982000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1715895600 | 8.5 | 0.26 | 3.16 | 8.5 | 8.72 | 8.5 | 3879 |
| 1715809200 | 8.24 | -0.13 | -1.55 | 8.24 | 8.24 | 8.24 | 380 |
| 1715722800 | 8.3699999 | -0.13 | -1.53 | 8.51 | 8.51 | 8.34 | 4795 |
| 1715636400 | 8.5 | 0 | 0.00 | 8.51 | 8.51 | 8.5 | 1540 |
| 1715377200 | 8.5 | -0.09 | -1.05 | 8.6 | 8.6 | 8.5 | 2200 |
| 1715290800 | 8.59 | 0.08 | 0.94 | 8.61 | 8.61 | 8.59 | 2600 |
| 1715204400 | 8.51 | -0.14 | -1.62 | 8.6 | 8.6 | 8.51 | 1207 |
| 1715118000 | 8.65 | 0.14 | 1.65 | 8.68 | 8.68 | 8.65 | 1100 |
| 1715031600 | 8.51 | -0.14 | -1.62 | 8.6 | 8.61 | 8.51 | 2432 |
| 1714772400 | 8.65 | -0.04 | -0.46 | 8.75 | 8.8 | 8.65 | 9142 |
| 1714686000 | 8.69 | 0 | 0.00 | 8.6 | 8.69 | 8.6 | 3000 |
| 1714599600 | 8.69 | 0.09 | 1.05 | 8.68 | 8.69 | 8.65 | 400 |
| 1714513200 | 8.6 | -0.03 | -0.35 | 8.69 | 8.69 | 8.6 | 504 |
| 1714426800 | 8.63 | 0.12 | 1.41 | 8.5 | 8.63 | 8.43 | 16229 |
| 1714167600 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1714081200 | 8.51 | 0.11 | 1.31 | 8.5 | 8.51 | 8.5 | 7093 |
| 1713994800 | 8.4 | 0 | 0.00 | 8.44 | 8.61 | 8.4 | 65245 |
| 1713908400 | 8.4 | 0 | 0.00 | 8.5 | 8.5 | 8.4 | 2777 |
| 1713822000 | 8.4 | -0.1 | -1.18 | 8.6 | 8.6 | 8.4 | 3736 |
| 1713562800 | 8.5 | 0.05 | 0.59 | 8.53 | 8.6 | 8.5 | 2700 |
| 1713476400 | 8.45 | -0.1 | -1.17 | 8.52 | 8.52 | 8.45 | 3772 |
| 1713390000 | 8.55 | 0 | 0.00 | 8.53 | 8.55 | 8.5 | 4750 |
| 1713303600 | 8.55 | -0.09 | -1.04 | 8.52 | 8.59 | 8.52 | 1780 |
| 1713217200 | 8.64 | -0.01 | -0.12 | 8.56 | 8.64 | 8.55 | 1400 |
| 1712958000 | 8.65 | 0.05 | 0.58 | 8.65 | 8.65 | 8.6199999 | 2200 |
| 1712871600 | 8.6 | 0.02 | 0.23 | 8.6 | 8.6 | 8.6 | 3260 |
| 1712785200 | 8.58 | -0.02 | -0.23 | 8.6 | 8.6 | 8.58 | 5900 |
| 1712698800 | 8.6 | -0.05 | -0.58 | 8.56 | 8.65 | 8.56 | 42453 |
| 1712612400 | 8.65 | 0.03 | 0.35 | 8.74 | 8.75 | 8.65 | 2772 |
| 1712353200 | 8.6199999 | -0.03 | -0.35 | 8.63 | 8.65 | 8.58 | 4007 |
| 1712266800 | 8.65 | 0.05 | 0.58 | 8.6 | 8.65 | 8.6 | 6119 |
| 1712180400 | 8.6 | -0.05 | -0.58 | 8.64 | 8.64 | 8.56 | 2195 |
| 1712094000 | 8.65 | -0.04 | -0.46 | 8.65 | 8.65 | 8.64 | 7056 |
| 1712007600 | 8.69 | -0.01 | -0.11 | 8.7 | 8.7 | 8.65 | 4625 |
| 1711662000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 3178 |
| 1711575600 | 8.7 | 0.01 | 0.12 | 8.69 | 8.7 | 8.64 | 2202 |
| 1711489200 | 8.69 | -0.01 | -0.11 | 8.7 | 8.7 | 8.69 | 1799 |
| 1711402800 | 8.7 | 0.07 | 0.81 | 8.69 | 8.7 | 8.69 | 395 |
| 1711143600 | 8.63 | -0.07 | -0.80 | 8.7 | 8.7 | 8.61 | 8165 |
| 1711057200 | 8.7 | 0.11 | 1.28 | 8.64 | 8.7 | 8.64 | 2810 |
| 1710970800 | 8.59 | 0.09 | 1.06 | 8.6199999 | 8.6199999 | 8.59 | 6436 |
| 1710884400 | 8.5 | -0.09 | -1.05 | 8.63 | 8.64 | 8.5 | 3818 |
| 1710798000 | 8.59 | 0.08 | 0.94 | 8.55 | 8.66 | 8.41 | 22134 |
| 1710538800 | 8.51 | -0.1 | -1.16 | 8.51 | 8.6 | 8.5 | 1745 |
| 1710452400 | 8.61 | -0.04 | -0.46 | 8.7899999 | 8.7899999 | 8.61 | 11195 |
| 1710366000 | 8.65 | 0 | 0.00 | 8.76 | 8.8 | 8.65 | 6000 |
| 1710279600 | 8.65 | 0.05 | 0.58 | 8.67 | 8.67 | 8.65 | 3100 |
| 1710193200 | 8.6 | -0.07 | -0.81 | 8.61 | 8.67 | 8.6 | 4374 |
| 1709937600 | 8.67 | -0.11 | -1.25 | 8.68 | 8.68 | 8.67 | 2560 |
| 1709851200 | 8.78 | 0.13 | 1.50 | 8.67 | 8.78 | 8.63 | 5900 |
| 1709764800 | 8.65 | -0.1 | -1.14 | 8.82 | 8.82 | 8.65 | 3270 |
| 1709678400 | 8.75 | 0.1 | 1.16 | 8.65 | 8.75 | 8.6 | 10617 |
| 1709592000 | 8.65 | 0.14 | 1.65 | 8.6199999 | 8.65 | 8.5 | 6221 |
| 1709332800 | 8.51 | -0.09 | -1.05 | 8.51 | 8.51 | 8.51 | 1706 |
| 1709246400 | 8.6 | 0.17 | 2.02 | 8.59 | 8.75 | 8.59 | 4212 |
| 1709160000 | 8.43 | -0.13 | -1.52 | 8.57 | 8.57 | 8.43 | 9684 |
| 1709073600 | 8.56 | 0 | 0.00 | 8.57 | 8.58 | 8.56 | 2521 |
| 1708987200 | 8.56 | 0.05 | 0.59 | 8.51 | 8.65 | 8.51 | 6580 |
| 1708728000 | 8.51 | 0.04 | 0.47 | 8.49 | 8.51 | 8.49 | 204 |
| 1708641600 | 8.47 | -0.19 | -2.19 | 8.43 | 8.5 | 8.43 | 3119 |
| 1708555200 | 8.66 | -0.01 | -0.12 | 8.66 | 8.66 | 8.6 | 6339 |
| 1708468800 | 8.67 | -0.03 | -0.34 | 8.66 | 8.69 | 8.66 | 385 |
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
