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 | 0.0865 | 1.07406717576 | 8.0535 | 8.14 | 8.05 | 809427 | 8.09909106 | CS |
| 4 | 0.0264 | 0.325379609544 | 8.1136 | 8.15 | 7.99 | 898437 | 8.07515279 | CS |
| 12 | 0.205 | 2.58349086326 | 7.935 | 8.24 | 7.91 | 929862 | 8.06733919 | CS |
| 26 | 0.8 | 10.8991825613 | 7.34 | 8.24 | 7.245 | 1019653 | 7.80825246 | CS |
| 52 | 1.51 | 22.7752639517 | 6.63 | 8.24 | 6.55 | 964078 | 7.44063118 | CS |
| 156 | -1.14 | -12.2844827586 | 9.28 | 9.9 | 5.94 | 566397 | 7.38687421 | CS |
| 260 | -2.12 | -20.6627680312 | 10.26 | 10.765 | 4.62 | 464803 | 7.78041355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 8.11 | 0.04 | 0.50 | 8.1 | 8.13 | 8.08 | 1009882 |
| 1733442000 | 8.07 | -0.02 | -0.25 | 8.11 | 8.13 | 8.07 | 624370 |
| 1733355600 | 8.09 | -0.03 | -0.37 | 8.1295 | 8.13 | 8.055 | 1082852 |
| 1733269200 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.09 | 622489 |
| 1733182800 | 8.1199999 | 0.04 | 0.50 | 8.1024999 | 8.1199999 | 8.0833 | 1194493 |
| 1732917840 | 8.08 | 0.05 | 0.62 | 8.0535 | 8.08 | 8.05 | 522932 |
| 1732750800 | 8.03 | 0.01 | 0.12 | 8.035 | 8.06 | 8.02 | 560363 |
| 1732664400 | 8.02 | -0.05 | -0.62 | 8.065 | 8.07 | 8.0005 | 821324 |
| 1732578000 | 8.07 | 0.02 | 0.25 | 8.0608 | 8.08 | 8.05 | 804675 |
| 1732318800 | 8.05 | -0.03 | -0.37 | 8.08 | 8.09 | 8.03 | 724937 |
| 1732232400 | 8.08 | 0.04 | 0.50 | 8.03 | 8.08 | 8.005 | 1227114 |
| 1732146000 | 8.0399999 | 0.01 | 0.12 | 8.0399999 | 8.05 | 8.01 | 876599 |
| 1732059600 | 8.03 | -0.02 | -0.25 | 8.05 | 8.06 | 8.02 | 1011158 |
| 1731973200 | 8.05 | -0.01 | -0.12 | 8.07 | 8.105 | 8.0399999 | 1563473 |
| 1731714000 | 8.06 | -0.02 | -0.25 | 8.01 | 8.07 | 7.99 | 767811 |
| 1731627600 | 8.08 | -0.02 | -0.25 | 8.1085 | 8.11 | 8.06 | 917562 |
| 1731541200 | 8.1 | 0.04 | 0.50 | 8.085 | 8.125 | 8.0701 | 1176640 |
| 1731454800 | 8.06 | -0.06 | -0.74 | 8.1199999 | 8.13 | 8.03 | 894778 |
| 1731368400 | 8.1199999 | -0.03 | -0.37 | 8.145 | 8.15 | 8.1 | 934723 |
| 1731109200 | 8.15 | 0.05 | 0.62 | 8.1136 | 8.15 | 8.09 | 742016 |
| 1731022800 | 8.1 | 0.08 | 1.00 | 8.03 | 8.1 | 8.02 | 713829 |
| 1730936400 | 8.02 | 0.01 | 0.12 | 8.005 | 8.02 | 7.96 | 872838 |
| 1730850000 | 8.01 | 0 | 0.00 | 8.03 | 8.05 | 7.97 | 991496 |
| 1730763600 | 8.01 | -0.07 | -0.87 | 8.08 | 8.09 | 8 | 633196 |
| 1730500800 | 8.08 | 0.04 | 0.50 | 8.08 | 8.1199999 | 8.05 | 990192 |
| 1730414400 | 8.0399999 | 0.03 | 0.37 | 8.02 | 8.045 | 7.98 | 895028 |
| 1730328000 | 8.01 | 0.04 | 0.50 | 7.995 | 8.02 | 7.97 | 486291 |
| 1730241600 | 7.97 | -0.06 | -0.75 | 8.01 | 8.01 | 7.95 | 866086 |
| 1730155200 | 8.03 | -0.03 | -0.37 | 8.08 | 8.09 | 8 | 753896 |
| 1729896000 | 8.06 | 0 | 0.00 | 8.09 | 8.11 | 8.05 | 580263 |
| 1729809600 | 8.06 | 0.02 | 0.25 | 8.05 | 8.08 | 8.02 | 907103 |
| 1729723200 | 8.0399999 | -0.06 | -0.74 | 8.09 | 8.1 | 7.95 | 956460 |
| 1729636800 | 8.1 | 0.06 | 0.75 | 8.0702 | 8.1 | 8.06 | 817353 |
| 1729550400 | 8.0399999 | 0 | 0.00 | 8.05 | 8.06 | 8.01 | 909841 |
| 1729291200 | 8.0399999 | -0.02 | -0.25 | 8.09 | 8.1 | 8.02 | 758055 |
| 1729204800 | 8.06 | -0.04 | -0.49 | 8.1 | 8.11 | 8.0399999 | 849532 |
| 1729118400 | 8.1 | 0.02 | 0.25 | 8.1 | 8.1 | 8.07 | 907805 |
| 1729032000 | 8.08 | -0.03 | -0.37 | 8.07 | 8.11 | 8.02 | 873008 |
| 1728945600 | 8.11 | -0.01 | -0.12 | 8.1199999 | 8.13 | 8.085 | 705344 |
| 1728686400 | 8.1199999 | -0.01 | -0.12 | 8.13 | 8.14 | 8.08 | 635945 |
| 1728600000 | 8.13 | 0 | 0.00 | 8.131 | 8.15 | 8.09 | 655772 |
| 1728513600 | 8.13 | 0.03 | 0.37 | 8.1199999 | 8.13 | 8.09 | 904897 |
| 1728427200 | 8.1 | 0.17 | 2.14 | 7.975 | 8.1 | 7.95 | 1238191 |
| 1728340800 | 7.93 | -0.06 | -0.75 | 7.9988 | 8.02 | 7.91 | 1235792 |
| 1728081600 | 7.99 | -0.04 | -0.50 | 8.0409 | 8.05 | 7.97 | 1158227 |
| 1727995200 | 8.03 | -0.03 | -0.37 | 8.05 | 8.06 | 8 | 662641 |
| 1727908800 | 8.06 | 0 | 0.00 | 8.0307 | 8.08 | 8.03 | 889645 |
| 1727822400 | 8.06 | -0.01 | -0.12 | 8.13 | 8.135 | 8.02 | 1383153 |
| 1727735520 | 8.07 | 0.01 | 0.12 | 8.075 | 8.13 | 8.0399999 | 2802022 |
| 1727476800 | 8.06 | 0.05 | 0.62 | 8.06 | 8.06 | 8.01 | 1061398 |
| 1727390400 | 8.01 | -0.14 | -1.72 | 8.16 | 8.18 | 8.01 | 1604611 |
| 1727304000 | 8.15 | -0.08 | -0.97 | 8.23 | 8.23 | 8.13 | 885645 |
| 1727217600 | 8.23 | 0 | 0.00 | 8.24 | 8.24 | 8.2 | 952862 |
| 1727131200 | 8.23 | 0.06 | 0.73 | 8.19 | 8.23 | 8.18 | 950310 |
| 1726872000 | 8.17 | 0.06 | 0.74 | 8.1199999 | 8.17 | 8.11 | 822005 |
| 1726785600 | 8.11 | 0.03 | 0.37 | 8.135 | 8.1399 | 8.09 | 1013482 |
| 1726699200 | 8.08 | 0.06 | 0.75 | 8.035 | 8.08 | 8.02 | 679760 |
| 1726612800 | 8.02 | 0.02 | 0.25 | 8 | 8.03 | 7.98 | 994506 |
| 1726526400 | 8 | 0.01 | 0.13 | 7.98 | 8 | 7.97 | 955056 |
| 1726267200 | 7.99 | 0.02 | 0.25 | 7.935 | 7.99 | 7.93 | 838042 |
| 1726180800 | 7.97 | 0.05 | 0.63 | 7.92 | 7.97 | 7.9 | 1054820 |
| 1726094400 | 7.92 | 0.03 | 0.38 | 7.91 | 7.92 | 7.86 | 932170 |
| 1726008000 | 7.89 | 0.02 | 0.25 | 7.89 | 7.91 | 7.88 | 995510 |
| 1725921600 | 7.87 | 0.04 | 0.51 | 7.83 | 7.89 | 7.83 | 915286 |
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
