We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.32530120482 | 8.3 | 8.35 | 8.095 | 151881 | 8.24499309 | CS |
| 4 | -0.16 | -1.91616766467 | 8.35 | 8.46 | 8.095 | 209125 | 8.32451193 | CS |
| 12 | 0.16 | 1.99252801993 | 8.03 | 8.47 | 7.95 | 185833 | 8.31920263 | CS |
| 26 | 0.78 | 10.5263157895 | 7.41 | 8.47 | 7.2 | 167994 | 8.08425903 | CS |
| 52 | 0.47 | 6.08808290155 | 7.72 | 8.47 | 7.2 | 161555 | 8.02317247 | CS |
| 156 | -2.71 | -24.8623853211 | 10.9 | 11.74 | 7.2 | 182735 | 9.09843473 | CS |
| 260 | -1.25 | -13.2415254237 | 9.44 | 11.74 | 6.42 | 208600 | 9.27516961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 8.19 | 0.07 | 0.86 | 8.17 | 8.25 | 8.1573 | 213592 |
| 1714084800 | 8.1199999 | -0.16 | -1.93 | 8.23 | 8.265 | 8.095 | 165053 |
| 1713998400 | 8.28 | -0.04 | -0.48 | 8.35 | 8.35 | 8.255 | 93561 |
| 1713912000 | 8.32 | 0.02 | 0.24 | 8.27 | 8.35 | 8.27 | 161472 |
| 1713825600 | 8.3 | 0.08 | 0.97 | 8.18 | 8.3 | 8.18 | 171554 |
| 1713566400 | 8.22 | -0.06 | -0.72 | 8.3 | 8.3015 | 8.22 | 167765 |
| 1713480000 | 8.28 | 0.02 | 0.24 | 8.28 | 8.32 | 8.255 | 153939 |
| 1713393600 | 8.26 | -0.01 | -0.12 | 8.32 | 8.32 | 8.24 | 150575 |
| 1713307200 | 8.27 | 0.03 | 0.36 | 8.2899999 | 8.2899999 | 8.25 | 199685 |
| 1713220800 | 8.24 | -0.12 | -1.44 | 8.42 | 8.42 | 8.23 | 192477 |
| 1712961600 | 8.36 | -0.08 | -0.95 | 8.41 | 8.43 | 8.35 | 185247 |
| 1712875200 | 8.44 | 0.04 | 0.48 | 8.4 | 8.46 | 8.38 | 207759 |
| 1712788800 | 8.4 | -0.04 | -0.47 | 8.42 | 8.42 | 8.365 | 300262 |
| 1712702400 | 8.44 | 0.05 | 0.60 | 8.4 | 8.45 | 8.39 | 374255 |
| 1712616000 | 8.39 | 0.06 | 0.72 | 8.32 | 8.4 | 8.31 | 274133 |
| 1712356800 | 8.33 | 0.05 | 0.60 | 8.27 | 8.35 | 8.26 | 188053 |
| 1712270400 | 8.28 | -0.06 | -0.72 | 8.34 | 8.39 | 8.28 | 292637 |
| 1712184000 | 8.34 | 0.05 | 0.60 | 8.26 | 8.3699999 | 8.2579999 | 182568 |
| 1712097600 | 8.2899999 | -0.06 | -0.72 | 8.3 | 8.31 | 8.22 | 236618 |
| 1712011200 | 8.35 | 0 | 0.00 | 8.35 | 8.38 | 8.2899999 | 275766 |
| 1711665600 | 8.35 | -0.02 | -0.24 | 8.3699999 | 8.41 | 8.34 | 185969 |
| 1711579200 | 8.3699999 | 0.02 | 0.24 | 8.35 | 8.375 | 8.2899999 | 290855 |
| 1711492800 | 8.35 | -0.02 | -0.24 | 8.36 | 8.39 | 8.34 | 120344 |
| 1711406400 | 8.3699999 | 0.01 | 0.12 | 8.32 | 8.39 | 8.315 | 115232 |
| 1711147200 | 8.36 | 0 | 0.00 | 8.38 | 8.39 | 8.31 | 203780 |
| 1711060800 | 8.36 | -0.06 | -0.71 | 8.46 | 8.46 | 8.35 | 272716 |
| 1710974400 | 8.42 | 0.02 | 0.24 | 8.3699999 | 8.42 | 8.35 | 164742 |
| 1710888000 | 8.4 | 0.05 | 0.60 | 8.33 | 8.41 | 8.32 | 164171 |
| 1710801600 | 8.35 | 0 | 0.00 | 8.36 | 8.36 | 8.28 | 357762 |
| 1710542400 | 8.35 | -0.05 | -0.60 | 8.38 | 8.4057 | 8.3 | 140687 |
| 1710456000 | 8.4 | -0.03 | -0.36 | 8.45 | 8.46 | 8.39 | 168337 |
| 1710369600 | 8.43 | 0 | 0.00 | 8.44 | 8.45 | 8.39 | 147819 |
| 1710283200 | 8.43 | 0.04 | 0.48 | 8.39 | 8.445 | 8.3699 | 89764 |
| 1710196800 | 8.39 | 0 | 0.00 | 8.38 | 8.4 | 8.35 | 146770 |
| 1709941200 | 8.39 | -0.04 | -0.47 | 8.45 | 8.45 | 8.33 | 188355 |
| 1709854800 | 8.43 | 0.02 | 0.24 | 8.44 | 8.47 | 8.405 | 178035 |
| 1709768400 | 8.41 | 0.05 | 0.60 | 8.38 | 8.4609 | 8.38 | 106464 |
| 1709682000 | 8.36 | -0.04 | -0.48 | 8.4 | 8.43 | 8.335 | 140626 |
| 1709595600 | 8.4 | 0.03 | 0.36 | 8.3699999 | 8.43 | 8.3661 | 159298 |
| 1709336400 | 8.3699999 | 0.04 | 0.48 | 8.33 | 8.39 | 8.3196999 | 143032 |
| 1709250000 | 8.33 | 0.02 | 0.24 | 8.38 | 8.4 | 8.3 | 137050 |
| 1709163600 | 8.31 | 0 | 0.00 | 8.31 | 8.315 | 8.26 | 122124 |
| 1709077200 | 8.31 | -0.01 | -0.12 | 8.3 | 8.33 | 8.28 | 139154 |
| 1708990800 | 8.32 | 0.01 | 0.12 | 8.33 | 8.34 | 8.3 | 138255 |
| 1708731600 | 8.31 | 0.05 | 0.61 | 8.31 | 8.35 | 8.225 | 200087 |
| 1708645200 | 8.26 | 0.01 | 0.12 | 8.31 | 8.33 | 8.26 | 170984 |
| 1708558800 | 8.25 | -0.04 | -0.48 | 8.22 | 8.31 | 8.22 | 109697 |
| 1708472400 | 8.2899999 | -0.03 | -0.36 | 8.32 | 8.35 | 8.255 | 217410 |
| 1708126800 | 8.32 | -0.05 | -0.60 | 8.35 | 8.35 | 8.3001 | 98460 |
| 1708040400 | 8.3699999 | 0.04 | 0.48 | 8.34 | 8.385 | 8.34 | 123953 |
| 1707954000 | 8.33 | 0.08 | 0.97 | 8.2899999 | 8.33 | 8.28 | 148568 |
| 1707867600 | 8.25 | -0.04 | -0.48 | 8.21 | 8.28 | 8.21 | 256017 |
| 1707781200 | 8.2899999 | 0.02 | 0.24 | 8.25 | 8.33 | 8.25 | 153144 |
| 1707522000 | 8.27 | 0.03 | 0.36 | 8.25 | 8.28 | 8.2452 | 105756 |
| 1707435600 | 8.24 | 0.01 | 0.12 | 8.22 | 8.26 | 8.19 | 175657 |
| 1707349200 | 8.23 | 0.04 | 0.49 | 8.21 | 8.28 | 8.17 | 238060 |
| 1707262800 | 8.19 | 0.13 | 1.61 | 8.07 | 8.205 | 8.07 | 414331 |
| 1707176400 | 8.06 | 0.02 | 0.25 | 8.03 | 8.07 | 8.0099 | 189545 |
| 1706917200 | 8.0399999 | 0.01 | 0.12 | 8.03 | 8.05 | 7.95 | 181917 |
| 1706830800 | 8.03 | 0.06 | 0.75 | 7.95 | 8.0399999 | 7.95 | 215003 |
| 1706744400 | 7.97 | -0.01 | -0.13 | 7.96 | 8 | 7.95 | 221330 |
| 1706658000 | 7.98 | -0.02 | -0.25 | 7.97 | 8 | 7.95 | 155746 |
| 1706571600 | 8 | 0.06 | 0.76 | 7.94 | 8 | 7.94 | 161928 |
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
