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 | 0.31 | 3.85093167702 | 8.05 | 8.52 | 8.03 | 1458130 | 8.35836625 | CS |
| 4 | -0.17 | -1.99296600234 | 8.53 | 8.67 | 7.82 | 1623853 | 8.30096926 | CS |
| 12 | 0.32 | 3.98009950249 | 8.04 | 8.85 | 7.61 | 3059621 | 8.07761545 | CS |
| 26 | 1.42 | 20.4610951009 | 6.94 | 9 | 6.92 | 2846776 | 8.13397592 | CS |
| 52 | -3.09 | -26.9868995633 | 11.45 | 12.31 | 6.75 | 2878621 | 9.06999516 | CS |
| 156 | -11.84 | -58.6138613861 | 20.2 | 20.22 | 6.75 | 2937923 | 13.08855966 | CS |
| 260 | -7 | -45.5729166667 | 15.36 | 22.67 | 6.75 | 2559368 | 14.92382098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 8.42 | -0.04 | -0.47 | 8.3699999 | 8.45 | 8.2899999 | 1592973 |
| 1713994800 | 8.46 | 0.05 | 0.59 | 8.3699999 | 8.52 | 8.36 | 1327407 |
| 1713908400 | 8.41 | 0.1 | 1.20 | 8.2899999 | 8.49 | 8.25 | 1767273 |
| 1713822000 | 8.31 | 0.14 | 1.71 | 8.17 | 8.34 | 8.09 | 1185540 |
| 1713562800 | 8.17 | 0.12 | 1.49 | 8.05 | 8.2 | 8.03 | 1417457 |
| 1713476400 | 8.05 | 0.11 | 1.39 | 7.92 | 8.05 | 7.88 | 1167965 |
| 1713390000 | 7.94 | 0.1 | 1.28 | 7.88 | 7.99 | 7.85 | 1161923 |
| 1713303600 | 7.84 | -0.18 | -2.24 | 7.99 | 8 | 7.82 | 1868938 |
| 1713217200 | 8.02 | -0.16 | -1.96 | 8.19 | 8.2 | 7.96 | 2104526 |
| 1712958000 | 8.18 | -0.18 | -2.15 | 8.35 | 8.45 | 8.1199999 | 1799736 |
| 1712871600 | 8.36 | 0.04 | 0.48 | 8.36 | 8.46 | 8.16 | 1748956 |
| 1712785200 | 8.32 | -0.29 | -3.37 | 8.46 | 8.46 | 8.26 | 2035104 |
| 1712698800 | 8.61 | 0.08 | 0.94 | 8.53 | 8.67 | 8.46 | 1982950 |
| 1712612400 | 8.53 | 0.13 | 1.55 | 8.4 | 8.53 | 8.3699999 | 1272107 |
| 1712353200 | 8.4 | 0 | 0.00 | 8.35 | 8.41 | 8.26 | 1688810 |
| 1712266800 | 8.4 | -0.01 | -0.12 | 8.44 | 8.5399999 | 8.4 | 1978004 |
| 1712180400 | 8.41 | 0 | 0.00 | 8.4 | 8.43 | 8.32 | 1142573 |
| 1712094000 | 8.41 | -0.02 | -0.24 | 8.2899999 | 8.44 | 8.2899999 | 1756055 |
| 1712007600 | 8.43 | -0.13 | -1.52 | 8.53 | 8.53 | 8.35 | 1854911 |
| 1711662000 | 8.56 | 0.09 | 1.06 | 8.46 | 8.56 | 8.44 | 1799157 |
| 1711575600 | 8.47 | 0.29 | 3.55 | 8.08 | 8.48 | 8.08 | 2267408 |
| 1711489200 | 8.18 | -0.02 | -0.24 | 8.17 | 8.3 | 8.13 | 2483457 |
| 1711402800 | 8.2 | -0.12 | -1.44 | 8.31 | 8.3699999 | 8.15 | 2450944 |
| 1711143600 | 8.32 | 0.1 | 1.22 | 8.35 | 8.41 | 8.22 | 2228275 |
| 1711057200 | 8.22 | 0.14 | 1.73 | 8.14 | 8.3 | 8.1199999 | 1844742 |
| 1710970800 | 8.08 | 0.05 | 0.62 | 8.01 | 8.14 | 7.93 | 2771791 |
| 1710884400 | 8.03 | 0.1 | 1.26 | 7.93 | 8.13 | 7.91 | 2543792 |
| 1710798000 | 7.93 | -0.22 | -2.70 | 8.14 | 8.14 | 7.9 | 3550348 |
| 1710538800 | 8.15 | -0.06 | -0.73 | 8.17 | 8.25 | 8.08 | 7874114 |
| 1710452400 | 8.21 | -0.1 | -1.20 | 8.31 | 8.31 | 8.09 | 2504706 |
| 1710366000 | 8.31 | -0.13 | -1.54 | 8.38 | 8.52 | 8.24 | 3786504 |
| 1710279600 | 8.44 | -0.22 | -2.54 | 8.66 | 8.66 | 8.4 | 2198190 |
| 1710193200 | 8.66 | 0.02 | 0.23 | 8.69 | 8.85 | 8.66 | 2234267 |
| 1709937600 | 8.64 | 0.41 | 4.98 | 8.5 | 8.67 | 8.33 | 3242164 |
| 1709851200 | 8.23 | 0.14 | 1.73 | 8.1 | 8.25 | 8.06 | 2944938 |
| 1709764800 | 8.09 | 0.16 | 2.02 | 8.01 | 8.14 | 7.98 | 2382888 |
| 1709678400 | 7.93 | 0.03 | 0.38 | 7.9 | 8.0399999 | 7.9 | 2152436 |
| 1709592000 | 7.9 | -0.07 | -0.88 | 7.96 | 7.97 | 7.82 | 2214918 |
| 1709332800 | 7.97 | 0.04 | 0.50 | 7.95 | 8 | 7.83 | 2852760 |
| 1709246400 | 7.93 | 0.08 | 1.02 | 7.84 | 7.94 | 7.75 | 45576195 |
| 1709160000 | 7.85 | -0.15 | -1.88 | 7.96 | 7.96 | 7.84 | 2261731 |
| 1709073600 | 8 | 0.2 | 2.56 | 7.85 | 8.0399999 | 7.85 | 4015017 |
| 1708987200 | 7.8 | -0.26 | -3.23 | 8.03 | 8.05 | 7.71 | 5412665 |
| 1708728000 | 8.06 | 0.16 | 2.03 | 7.9 | 8.07 | 7.78 | 2245543 |
| 1708641600 | 7.9 | -0.06 | -0.75 | 7.96 | 7.96 | 7.86 | 2319217 |
| 1708555200 | 7.96 | -0.04 | -0.50 | 7.97 | 8.08 | 7.92 | 2562426 |
| 1708468800 | 8 | -0.12 | -1.48 | 8.05 | 8.14 | 7.97 | 1789931 |
| 1708123200 | 8.1199999 | 0.02 | 0.25 | 8.05 | 8.22 | 8.05 | 2710050 |
| 1708036800 | 8.1 | 0.14 | 1.76 | 7.96 | 8.18 | 7.96 | 1975446 |
| 1707950400 | 7.96 | 0.25 | 3.24 | 7.79 | 7.98 | 7.76 | 1714702 |
| 1707864000 | 7.71 | -0.18 | -2.28 | 7.66 | 7.77 | 7.61 | 4130462 |
| 1707777600 | 7.89 | 0.11 | 1.41 | 7.78 | 7.92 | 7.74 | 1599560 |
| 1707518400 | 7.78 | 0.07 | 0.91 | 7.71 | 7.78 | 7.61 | 1500081 |
| 1707432000 | 7.71 | -0.08 | -1.03 | 7.78 | 7.8 | 7.67 | 1680978 |
| 1707345600 | 7.79 | -0.11 | -1.39 | 7.96 | 7.97 | 7.79 | 1371042 |
| 1707259200 | 7.9 | 0.09 | 1.15 | 7.8 | 8.01 | 7.74 | 2171246 |
| 1707172800 | 7.81 | -0.23 | -2.86 | 7.93 | 7.95 | 7.75 | 2950665 |
| 1706913600 | 8.0399999 | -0.08 | -0.99 | 8.0399999 | 8.08 | 7.89 | 2290056 |
| 1706827200 | 8.1199999 | 0.15 | 1.88 | 8.01 | 8.1199999 | 7.89 | 1694812 |
| 1706740800 | 7.97 | -0.15 | -1.85 | 8.11 | 8.26 | 7.96 | 2652247 |
| 1706654400 | 8.1199999 | -0.01 | -0.12 | 8.1 | 8.2 | 8.07 | 1728391 |
| 1706568000 | 8.13 | 0.04 | 0.49 | 8.1 | 8.18 | 7.98 | 1143669 |
| 1706308800 | 8.09 | -0.12 | -1.46 | 8.19 | 8.27 | 8.06 | 1418042 |
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
