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 | -0.01 | -0.124223602484 | 8.05 | 8.21 | 7.99 | 34760 | 8.07925503 | CS |
| 4 | -0.36 | -4.28571428571 | 8.4 | 8.43 | 7.89 | 37416 | 8.15880543 | CS |
| 12 | -0.31 | -3.7125748503 | 8.35 | 8.47 | 7.89 | 31905 | 8.2229721 | CS |
| 26 | 1.09 | 15.6834532374 | 6.95 | 8.48 | 6.9 | 33947 | 8.02874269 | CS |
| 52 | -0.01 | -0.124223602484 | 8.05 | 8.48 | 6.9 | 29707 | 7.85876759 | CS |
| 156 | -5.06 | -38.6259541985 | 13.1 | 13.73 | 6.9 | 24090 | 9.40807492 | CS |
| 260 | -3.22 | -28.5968028419 | 11.26 | 14.12 | 6.01 | 24107 | 10.30802917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 8.0358 | -0.07 | -0.91 | 8.09 | 8.09 | 8.03 | 25611 |
| 1713998400 | 8.11 | -0.03 | -0.37 | 8.1199999 | 8.21 | 8.0828 | 60432 |
| 1713912000 | 8.14 | 0.11 | 1.37 | 8.03 | 8.15 | 8.03 | 37574 |
| 1713825600 | 8.03 | 0.01 | 0.19 | 8.02 | 8.035 | 7.99 | 13135 |
| 1713566400 | 8.015 | -0 | -0.06 | 8.05 | 8.06 | 8.01 | 37048 |
| 1713480000 | 8.0199 | -0 | -0.00 | 8 | 8.07 | 8 | 26541 |
| 1713393600 | 8.02 | 0.05 | 0.63 | 7.99 | 8.0303 | 7.99 | 31740 |
| 1713307200 | 7.97 | 0.04 | 0.50 | 7.91 | 8 | 7.89 | 77832 |
| 1713220800 | 7.93 | -0.17 | -2.10 | 8.13 | 8.13 | 7.92 | 38499 |
| 1712961600 | 8.1 | -0.06 | -0.74 | 8.16 | 8.17 | 8.1 | 46367 |
| 1712875200 | 8.16 | -0.06 | -0.73 | 8.21 | 8.22 | 8.14 | 30038 |
| 1712788800 | 8.22 | -0.1 | -1.20 | 8.3029 | 8.3029 | 8.2 | 42034 |
| 1712702400 | 8.32 | 0.02 | 0.24 | 8.39 | 8.39 | 8.3198 | 23786 |
| 1712616000 | 8.3 | 0.01 | 0.12 | 8.3 | 8.315 | 8.25 | 26558 |
| 1712356800 | 8.2899999 | -0.02 | -0.24 | 8.3 | 8.31 | 8.2802 | 6026 |
| 1712270400 | 8.31 | -0.05 | -0.60 | 8.36 | 8.3798999 | 8.3 | 61925 |
| 1712184000 | 8.36 | 0.01 | 0.11 | 8.35 | 8.3699999 | 8.33 | 28075 |
| 1712097600 | 8.351 | -0.06 | -0.70 | 8.365 | 8.3882 | 8.34 | 40410 |
| 1712011200 | 8.41 | -0.03 | -0.36 | 8.4 | 8.43 | 8.39 | 57279 |
| 1711665600 | 8.44 | 0.04 | 0.48 | 8.44 | 8.45 | 8.41 | 24873 |
| 1711579200 | 8.4 | 0.02 | 0.24 | 8.41 | 8.4199 | 8.38 | 16729 |
| 1711492800 | 8.38 | -0.03 | -0.36 | 8.3699999 | 8.4 | 8.3501 | 33808 |
| 1711406400 | 8.41 | -0.01 | -0.12 | 8.42 | 8.44 | 8.4 | 37247 |
| 1711147200 | 8.42 | 0.04 | 0.48 | 8.3699999 | 8.44 | 8.3699999 | 24791 |
| 1711060800 | 8.38 | 0.05 | 0.60 | 8.38 | 8.4 | 8.33 | 23730 |
| 1710974400 | 8.33 | -0.01 | -0.12 | 8.33 | 8.355 | 8.3 | 27343 |
| 1710888000 | 8.34 | 0.04 | 0.48 | 8.32 | 8.35 | 8.295 | 26627 |
| 1710801600 | 8.3 | 0.02 | 0.24 | 8.28 | 8.3 | 8.266 | 27734 |
| 1710542400 | 8.28 | 0.04 | 0.49 | 8.25 | 8.2899999 | 8.25 | 7157 |
| 1710456000 | 8.24 | -0.06 | -0.72 | 8.3 | 8.313 | 8.23 | 17203 |
| 1710369600 | 8.3 | 0.04 | 0.50 | 8.26 | 8.33 | 8.26 | 19689 |
| 1710283200 | 8.259 | -0 | -0.01 | 8.26 | 8.2901 | 8.23 | 38002 |
| 1710196800 | 8.26 | -0.03 | -0.36 | 8.31 | 8.31 | 8.25 | 31504 |
| 1709941200 | 8.2899999 | 0.02 | 0.24 | 8.27 | 8.31 | 8.27 | 12622 |
| 1709854800 | 8.27 | 0.04 | 0.49 | 8.24 | 8.28 | 8.24 | 11922 |
| 1709768400 | 8.23 | 0.02 | 0.24 | 8.26 | 8.27 | 8.22 | 20327 |
| 1709682000 | 8.21 | -0.04 | -0.48 | 8.24 | 8.27 | 8.21 | 31920 |
| 1709595600 | 8.25 | -0.04 | -0.48 | 8.25 | 8.3 | 8.24 | 25465 |
| 1709336400 | 8.2899999 | 0.03 | 0.36 | 8.2899999 | 8.47 | 8.26 | 41319 |
| 1709250000 | 8.26 | 0.04 | 0.49 | 8.2899999 | 8.2899999 | 8.23 | 27046 |
| 1709163600 | 8.22 | 0 | 0.01 | 8.2 | 8.235 | 8.2 | 49551 |
| 1709077200 | 8.219 | -0.01 | -0.13 | 8.26 | 8.26 | 8.2 | 25654 |
| 1708990800 | 8.23 | -0.04 | -0.48 | 8.26 | 8.27 | 8.22 | 55194 |
| 1708731600 | 8.27 | 0.05 | 0.61 | 8.21 | 8.28 | 8.21 | 39797 |
| 1708645200 | 8.22 | 0 | 0.00 | 8.25 | 8.27 | 8.22 | 31394 |
| 1708558800 | 8.22 | -0.02 | -0.24 | 8.1897 | 8.24 | 8.1897 | 31559 |
| 1708472400 | 8.24 | 0.03 | 0.37 | 8.2 | 8.26 | 8.2 | 33377 |
| 1708126800 | 8.21 | -0.05 | -0.61 | 8.21 | 8.25 | 8.2 | 17808 |
| 1708040400 | 8.26 | 0.09 | 1.10 | 8.2 | 8.26 | 8.2 | 35951 |
| 1707954000 | 8.17 | 0.04 | 0.49 | 8.13 | 8.17 | 8.13 | 39099 |
| 1707867600 | 8.13 | -0.13 | -1.57 | 8.17 | 8.2093 | 8.11 | 47354 |
| 1707781200 | 8.26 | 0.05 | 0.61 | 8.23 | 8.2899999 | 8.23 | 34408 |
| 1707522000 | 8.21 | 0.04 | 0.49 | 8.2 | 8.22 | 8.19 | 27663 |
| 1707435600 | 8.17 | -0.04 | -0.49 | 8.25 | 8.25 | 8.145 | 30550 |
| 1707349200 | 8.21 | -0.06 | -0.73 | 8.2899999 | 8.2899999 | 8.21 | 32327 |
| 1707262800 | 8.27 | 0.06 | 0.73 | 8.27 | 8.27 | 8.235 | 22615 |
| 1707176400 | 8.21 | -0.04 | -0.48 | 8.32 | 8.32 | 8.2001 | 17213 |
| 1706917200 | 8.25 | -0.1 | -1.20 | 8.35 | 8.35 | 8.2311 | 41016 |
| 1706830800 | 8.35 | -0.01 | -0.12 | 8.4 | 8.48 | 8.32 | 66495 |
| 1706744400 | 8.36 | -0.06 | -0.71 | 8.43 | 8.47 | 8.36 | 61819 |
| 1706658000 | 8.42 | -0.01 | -0.12 | 8.38 | 8.43 | 8.3699999 | 33369 |
| 1706571600 | 8.43 | 0.02 | 0.24 | 8.41 | 8.45 | 8.31 | 37383 |
| 1706312400 | 8.41 | 0 | 0.00 | 8.41 | 8.43 | 8.39 | 13704 |
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
