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 | 0.17 | 2.10656753408 | 8.07 | 8.44 | 8 | 5884 | 8.28574794 | CS |
| 4 | -0.26 | -3.05882352941 | 8.5 | 9.53 | 7.29 | 16358 | 8.64182871 | CS |
| 12 | -0.98 | -10.6290672451 | 9.22 | 10.05 | 7.29 | 15915 | 8.81394619 | CS |
| 26 | 1.9 | 29.9684542587 | 6.34 | 12.5 | 6.25 | 14252 | 9.27707716 | CS |
| 52 | 1.22 | 17.3789173789 | 7.02 | 12.5 | 5.24 | 10495 | 8.48796373 | CS |
| 156 | -16.66 | -66.9076305221 | 24.9 | 25.05 | 0.71 | 12802 | 9.41729897 | CS |
| 260 | -16.66 | -66.9076305221 | 24.9 | 25.05 | 0.71 | 12802 | 9.41729897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 8.24 | 0.08 | 0.95 | 8.3801 | 8.39 | 8.112 | 13702 |
| 1714084500 | 8.1623 | -0.14 | -1.66 | 8.21 | 8.3775 | 8.03 | 4886 |
| 1713998100 | 8.3 | 0.08 | 0.97 | 8.34 | 8.34 | 8 | 4749 |
| 1713911700 | 8.22 | -0.19 | -2.26 | 8.41 | 8.41 | 8.1199999 | 6488 |
| 1713825300 | 8.41 | 0.3 | 3.70 | 8.15 | 8.43 | 8.1199999 | 10997 |
| 1713566100 | 8.11 | -0.03 | -0.37 | 8.07 | 8.44 | 8 | 2300 |
| 1713479700 | 8.14 | 0.42 | 5.44 | 7.99 | 8.14 | 7.98 | 8519 |
| 1713393300 | 7.72 | -0.42 | -5.16 | 7.89 | 8.1 | 7.29 | 29106 |
| 1713306900 | 8.14 | -0.34 | -4.01 | 8.3699999 | 8.44 | 8 | 50389 |
| 1713220500 | 8.48 | -0.37 | -4.18 | 8.7899999 | 8.7899999 | 8.36 | 8168 |
| 1712961300 | 8.85 | -0.5 | -5.35 | 8.99 | 9.34 | 8.46 | 24885 |
| 1712874900 | 9.35 | 0.05 | 0.54 | 9.3699999 | 9.4149999 | 9.01 | 39146 |
| 1712788500 | 9.3 | -0.02 | -0.21 | 9.38 | 9.39 | 8.9001 | 15318 |
| 1712702100 | 9.32 | 0.03 | 0.32 | 9.4 | 9.41 | 9.185 | 14259 |
| 1712615700 | 9.2899999 | 0.23 | 2.54 | 9.31 | 9.3798999 | 9.265 | 5031 |
| 1712356500 | 9.06 | 0.04 | 0.44 | 9.15 | 9.39 | 8.99 | 10435 |
| 1712270100 | 9.02 | 0.01 | 0.11 | 9.17 | 9.464 | 8.82 | 16034 |
| 1712183700 | 9.01 | 0.42 | 4.89 | 8.58 | 9.53 | 8.58 | 17075 |
| 1712097300 | 8.59 | 0.08 | 0.94 | 8.59 | 8.778 | 8.4 | 9997 |
| 1712010900 | 8.51 | 0.03 | 0.35 | 8.5 | 8.55 | 8.435 | 27859 |
| 1711665300 | 8.48 | 0 | 0.00 | 8.5 | 8.59 | 8.3 | 32425 |
| 1711578900 | 8.48 | 0.06 | 0.71 | 8.3699999 | 8.5 | 8.2 | 15924 |
| 1711492500 | 8.42 | -0.04 | -0.47 | 8.45 | 8.5 | 8.1199999 | 13241 |
| 1711406100 | 8.46 | -0.02 | -0.24 | 8.5 | 8.6 | 8.3 | 21328 |
| 1711146900 | 8.48 | 0.06 | 0.71 | 8.42 | 8.5 | 8.05 | 13757 |
| 1711060500 | 8.42 | -0.07 | -0.82 | 8.49 | 8.5 | 8.42 | 17215 |
| 1710974100 | 8.49 | 0.07 | 0.83 | 8.42 | 8.72 | 8.38 | 23204 |
| 1710887700 | 8.42 | -0.46 | -5.18 | 8.89 | 8.89 | 8.0874 | 27852 |
| 1710801300 | 8.88 | 0 | 0.00 | 8.88 | 9.05 | 8.75 | 7767 |
| 1710542100 | 8.88 | -0.27 | -2.95 | 9.2 | 9.2 | 8.7 | 18743 |
| 1710455700 | 9.15 | -0.05 | -0.54 | 9.2 | 9.5399999 | 8.8001 | 20136 |
| 1710369300 | 9.2 | -0.04 | -0.43 | 9.11 | 9.2491 | 9.1 | 5775 |
| 1710282900 | 9.24 | 0.02 | 0.22 | 9.18 | 9.2489 | 8.91 | 5631 |
| 1710196500 | 9.22 | -0.02 | -0.22 | 9.24 | 9.25 | 9.03 | 6991 |
| 1709940900 | 9.24 | -0.16 | -1.70 | 9.4299 | 9.4299 | 9.11 | 4417 |
| 1709854500 | 9.4 | 0.05 | 0.53 | 9.35 | 9.4 | 9.2 | 14089 |
| 1709768100 | 9.35 | 0.07 | 0.75 | 9.21 | 9.35 | 9 | 12312 |
| 1709681700 | 9.28 | -0.17 | -1.80 | 9.5 | 9.5 | 9.0357 | 13603 |
| 1709595300 | 9.45 | 0.35 | 3.85 | 9.25 | 9.6127 | 9.14 | 37562 |
| 1709336100 | 9.1 | 0.06 | 0.66 | 9.0399999 | 9.36 | 9 | 7236 |
| 1709249700 | 9.0399999 | 0.1 | 1.12 | 9 | 9.3241 | 8.81 | 9661 |
| 1709163300 | 8.94 | 0.19 | 2.17 | 8.81 | 9.3699999 | 8.796 | 74067 |
| 1709076900 | 8.75 | -0.09 | -1.02 | 9 | 9.15 | 8.5 | 49451 |
| 1708990500 | 8.84 | -0.15 | -1.67 | 8.9 | 8.9 | 8.55 | 28816 |
| 1708731300 | 8.99 | -0.01 | -0.11 | 9 | 9 | 8.685 | 5622 |
| 1708644900 | 9 | 0.02 | 0.22 | 9 | 9.01 | 8.775 | 16905 |
| 1708558500 | 8.98 | -0.02 | -0.22 | 8.99 | 9 | 8.95 | 2577 |
| 1708472100 | 9 | -0.69 | -7.12 | 9.65 | 9.65 | 8.56 | 24245 |
| 1708126500 | 9.69 | 0.29 | 3.09 | 9.57 | 9.75 | 9.155 | 7636 |
| 1708040100 | 9.4 | -0.17 | -1.81 | 9.59 | 9.59 | 9.31 | 2453 |
| 1707953700 | 9.5737 | 0.08 | 0.88 | 9.47 | 9.98 | 9.47 | 10331 |
| 1707867300 | 9.49 | -0.5 | -5.01 | 9.21 | 9.95 | 9.21 | 3180 |
| 1707780900 | 9.99 | 0.04 | 0.40 | 9.99 | 9.99 | 9.4033 | 2541 |
| 1707521700 | 9.95 | 0.39 | 4.08 | 9.76 | 9.95 | 9.1001 | 6114 |
| 1707435300 | 9.56 | 0.71 | 8.02 | 8.85 | 9.56 | 8.85 | 7384 |
| 1707348900 | 8.85 | -0.35 | -3.80 | 8.89 | 8.89 | 8.5545 | 1031 |
| 1707262500 | 9.2 | 0.27 | 3.02 | 9.22 | 9.22 | 8.5508 | 1541 |
| 1707176100 | 8.93 | 0.29 | 3.36 | 8.64 | 9 | 8.64 | 5905 |
| 1706916900 | 8.64 | -0.71 | -7.59 | 9.22 | 9.22 | 8.52 | 33528 |
| 1706830500 | 9.35 | 0.35 | 3.89 | 9 | 9.5 | 9 | 4072 |
| 1706744100 | 9 | -0.73 | -7.46 | 9.6 | 9.6 | 8.82 | 11553 |
| 1706657700 | 9.725 | -0.28 | -2.75 | 9.89 | 9.94 | 9.0399999 | 3933 |
| 1706571300 | 10 | -0.05 | -0.50 | 10.17 | 10.17 | 9.09 | 31833 |
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
