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 | 0.08 | 0.961538461538 | 8.32 | 8.45 | 8.275 | 69572 | 8.37196349 | CS |
| 4 | 0.23 | 2.81517747858 | 8.17 | 8.45 | 8.17 | 54820 | 8.33473858 | CS |
| 12 | 0.47 | 5.92686002522 | 7.93 | 8.45 | 7.87 | 59359 | 8.14179948 | CS |
| 26 | 0.58 | 7.4168797954 | 7.82 | 8.45 | 7.77 | 57609 | 8.07606543 | CS |
| 52 | 0.37 | 4.60772104608 | 8.03 | 8.45 | 6.37 | 72772 | 7.64622613 | CS |
| 156 | -4.32 | -33.9622641509 | 12.72 | 12.95 | 6.37 | 74935 | 8.81389878 | CS |
| 260 | -2.42 | -22.3659889094 | 10.82 | 12.98 | 6.37 | 76532 | 9.76596889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 8.4 | 0.01 | 0.12 | 8.41 | 8.45 | 8.3699999 | 34123 |
| 1721947200 | 8.39 | 0.01 | 0.12 | 8.3699999 | 8.42 | 8.3496 | 64894 |
| 1721860800 | 8.38 | -0.02 | -0.24 | 8.3 | 8.385 | 8.2899999 | 67951 |
| 1721774400 | 8.4 | 0.06 | 0.72 | 8.34 | 8.41 | 8.32 | 89699 |
| 1721688000 | 8.34 | 0.01 | 0.12 | 8.3699999 | 8.38 | 8.28 | 60486 |
| 1721428800 | 8.33 | 0 | 0.00 | 8.3114 | 8.3699999 | 8.275 | 55229 |
| 1721342400 | 8.33 | -0.04 | -0.48 | 8.34 | 8.359 | 8.33 | 33769 |
| 1721256000 | 8.3699999 | -0.04 | -0.48 | 8.38 | 8.3806 | 8.35 | 25638 |
| 1721169600 | 8.41 | 0.04 | 0.48 | 8.41 | 8.42 | 8.36 | 46189 |
| 1721083200 | 8.3699999 | -0.01 | -0.12 | 8.36 | 8.39 | 8.35 | 30595 |
| 1720824000 | 8.38 | 0.06 | 0.72 | 8.31 | 8.41 | 8.31 | 32077 |
| 1720737600 | 8.32 | 0.05 | 0.60 | 8.32 | 8.39 | 8.25 | 129433 |
| 1720651200 | 8.27 | 0.01 | 0.12 | 8.2899999 | 8.33 | 8.265 | 30520 |
| 1720564800 | 8.26 | -0.11 | -1.31 | 8.34 | 8.42 | 8.26 | 42486 |
| 1720478400 | 8.3699999 | 0.02 | 0.24 | 8.35 | 8.42 | 8.35 | 25082 |
| 1720219200 | 8.35 | 0.06 | 0.72 | 8.3 | 8.44 | 8.3 | 82739 |
| 1720040640 | 8.2899999 | 0.08 | 0.97 | 8.25 | 8.35 | 8.25 | 48294 |
| 1719960000 | 8.21 | -0.01 | -0.06 | 8.2 | 8.23 | 8.1899 | 51587 |
| 1719873600 | 8.215 | 0 | 0.06 | 8.17 | 8.23 | 8.17 | 51767 |
| 1719614400 | 8.21 | 0.05 | 0.61 | 8.18 | 8.23 | 8.17 | 53076 |
| 1719528000 | 8.16 | 0.06 | 0.74 | 8.08 | 8.18 | 8.0792 | 48395 |
| 1719441600 | 8.1 | -0.01 | -0.12 | 8.07 | 8.1199999 | 8.07 | 40935 |
| 1719355200 | 8.11 | -0.02 | -0.25 | 8.09 | 8.15 | 8.09 | 66523 |
| 1719268800 | 8.13 | 0.02 | 0.25 | 8.1 | 8.14 | 8.1 | 60818 |
| 1719009600 | 8.11 | 0.01 | 0.12 | 8.1 | 8.13 | 8.09 | 54681 |
| 1718923200 | 8.1 | -0.07 | -0.86 | 8.1199999 | 8.14 | 8.07 | 97644 |
| 1718750400 | 8.17 | 0.01 | 0.12 | 8.15 | 8.18 | 8.13 | 34722 |
| 1718664000 | 8.16 | 0.02 | 0.25 | 8.13 | 8.18 | 8.13 | 53663 |
| 1718404800 | 8.14 | -0.03 | -0.37 | 8.14 | 8.18 | 8.13 | 30080 |
| 1718318400 | 8.17 | 0.06 | 0.74 | 8.14 | 8.19 | 8.14 | 60907 |
| 1718232000 | 8.11 | 0.04 | 0.50 | 8.11 | 8.145 | 8.1075 | 49902 |
| 1718145600 | 8.07 | 0.01 | 0.12 | 8.05 | 8.13 | 8.0399999 | 56218 |
| 1718059200 | 8.06 | 0.05 | 0.62 | 8.07 | 8.07 | 8.01 | 40072 |
| 1717800000 | 8.01 | -0.1 | -1.17 | 8.0399999 | 8.07 | 8.01 | 84710 |
| 1717713600 | 8.105 | 0.03 | 0.37 | 8.05 | 8.1199999 | 8.05 | 123401 |
| 1717627200 | 8.075 | 0.02 | 0.31 | 8.07 | 8.09 | 8.0201 | 173377 |
| 1717540800 | 8.05 | 0.06 | 0.75 | 8.0399999 | 8.07 | 8.02 | 28825 |
| 1717454400 | 7.99 | 0.02 | 0.25 | 7.96 | 8.06 | 7.96 | 43578 |
| 1717195200 | 7.97 | 0.07 | 0.89 | 7.91 | 7.99 | 7.9 | 15082 |
| 1717108800 | 7.9 | -0.05 | -0.63 | 7.95 | 8.03 | 7.87 | 140434 |
| 1717022400 | 7.95 | -0.09 | -1.06 | 8.01 | 8.03 | 7.95 | 57909 |
| 1716936000 | 8.035 | 0.02 | 0.19 | 8.05 | 8.06 | 8.03 | 70994 |
| 1716590400 | 8.02 | 0 | 0.00 | 8.0399999 | 8.05 | 8.0101 | 56788 |
| 1716504000 | 8.02 | -0.04 | -0.43 | 8.06 | 8.08 | 8.015 | 38020 |
| 1716417600 | 8.055 | -0.07 | -0.86 | 8.08 | 8.1199999 | 8.045 | 16086 |
| 1716331200 | 8.125 | 0.04 | 0.43 | 8.11 | 8.13 | 8.09 | 31793 |
| 1716244800 | 8.09 | 0 | 0.00 | 8.13 | 8.13 | 8.06 | 34299 |
| 1715985600 | 8.09 | 0.03 | 0.31 | 8.07 | 8.11 | 8.0363 | 61876 |
| 1715899200 | 8.065 | 0 | 0.06 | 8.05 | 8.09 | 8.05 | 44478 |
| 1715812800 | 8.06 | 0.04 | 0.50 | 8.05 | 8.1199999 | 8.0399999 | 103473 |
| 1715726400 | 8.02 | -0.05 | -0.62 | 8.07 | 8.1 | 7.99 | 96450 |
| 1715640000 | 8.07 | 0.01 | 0.12 | 8.1 | 8.14 | 8.06 | 100640 |
| 1715380800 | 8.06 | -0.02 | -0.19 | 8.06 | 8.1 | 8.0399999 | 43181 |
| 1715294400 | 8.075 | -0.02 | -0.25 | 8.11 | 8.14 | 8.07 | 20108 |
| 1715208000 | 8.095 | 0.06 | 0.68 | 8.0399999 | 8.0988 | 8 | 51471 |
| 1715121600 | 8.0399999 | 0.07 | 0.88 | 7.99 | 8.08 | 7.99 | 106662 |
| 1715035200 | 7.97 | -0.01 | -0.06 | 7.96 | 7.99 | 7.96 | 58193 |
| 1714776000 | 7.975 | 0.06 | 0.82 | 7.93 | 7.98 | 7.93 | 32828 |
| 1714689600 | 7.91 | 0.07 | 0.83 | 7.82 | 7.915 | 7.82 | 78514 |
| 1714603200 | 7.845 | 0.04 | 0.45 | 7.83 | 7.87 | 7.79 | 70782 |
| 1714516800 | 7.81 | -0.02 | -0.26 | 7.81 | 7.8257 | 7.79 | 48017 |
| 1714430400 | 7.83 | -0.01 | -0.13 | 7.82 | 7.87 | 7.82 | 50409 |
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
