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 | 0.52 | 6.45962732919 | 8.05 | 8.59 | 8 | 19036 | 8.1992664 | CS |
| 4 | 0.3361 | 4.08190529397 | 8.2339 | 8.69 | 7.93 | 31486 | 8.29709934 | CS |
| 12 | 1.14 | 15.3432032301 | 7.43 | 8.69 | 7.43 | 50748 | 8.09755958 | CS |
| 26 | 3.06 | 55.5353901996 | 5.51 | 8.69 | 5.42 | 49382 | 7.52271371 | CS |
| 52 | 3.98 | 86.7102396514 | 4.59 | 8.69 | 4.29 | 30713 | 7.22920349 | CS |
| 156 | 5.18 | 152.802359882 | 3.39 | 8.69 | 2.93277 | 16713 | 6.21650929 | CS |
| 260 | 2.32 | 37.12 | 6.25 | 8.69 | 0.4593 | 13518 | 5.46288526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714425720 | 8.57 | 0.08 | 0.94 | 8.59 | 8.59 | 8.5515 | 4044 |
| 1714166580 | 8.49 | 0.03 | 0.35 | 8.51 | 8.5399999 | 8.43 | 1015 |
| 1714080300 | 8.46 | 0.31 | 3.80 | 8.22 | 8.46 | 8.22 | 11059 |
| 1713994140 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1713907740 | 8.15 | 0.11 | 1.37 | 8 | 8.15 | 8 | 63871 |
| 1713821340 | 8.0399999 | 0.05 | 0.63 | 8.05 | 8.05 | 8.0399999 | 200 |
| 1713561900 | 7.99 | 0.02 | 0.25 | 7.93 | 7.99 | 7.93 | 2967 |
| 1713475500 | 7.97 | -0.2 | -2.45 | 8.17 | 8.17 | 7.97 | 153219 |
| 1713389100 | 8.17 | 0.14 | 1.74 | 8.05 | 8.17 | 7.97 | 1905 |
| 1713302940 | 8.03 | -0.24 | -2.90 | 8.0399999 | 8.09 | 8 | 10131 |
| 1713216000 | 8.27 | -0.12 | -1.43 | 8.4 | 8.46 | 8.27 | 2862 |
| 1712957160 | 8.39 | -0.26 | -3.01 | 8.51 | 8.51 | 8.39 | 87277 |
| 1712870760 | 8.65 | 0.08 | 0.93 | 8.64 | 8.68 | 8.64 | 780 |
| 1712784000 | 8.57 | 0.05 | 0.59 | 8.5285 | 8.57 | 8.5285 | 56961 |
| 1712698140 | 8.52 | -0.12 | -1.39 | 8.66 | 8.69 | 8.4899 | 12273 |
| 1712611200 | 8.64 | 0.08 | 0.93 | 8.57 | 8.67 | 8.57 | 12740 |
| 1712352000 | 8.56 | 0.01 | 0.12 | 8.55 | 8.56 | 8.51 | 1715 |
| 1712265780 | 8.55 | 0.05 | 0.59 | 8.55 | 8.55 | 8.53 | 6563 |
| 1712179500 | 8.5 | 0.04 | 0.47 | 8.53 | 8.57 | 8.5 | 7200 |
| 1712092980 | 8.46 | 0.05 | 0.59 | 8.3893 | 8.46 | 8.3893 | 164335 |
| 1712006940 | 8.41 | 0.09 | 1.08 | 8.2339 | 8.41 | 8.2339 | 1152 |
| 1711660800 | 8.32 | 0.08 | 0.97 | 8.3001 | 8.34 | 8.3001 | 4121 |
| 1711574580 | 8.24 | -0.11 | -1.32 | 8.25 | 8.25 | 8.24 | 376 |
| 1711488000 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1711401600 | 8.35 | -0.03 | -0.34 | 8.38 | 8.38 | 8.35 | 11247 |
| 1711142880 | 8.3785 | -0.01 | -0.14 | 8.3701 | 8.38 | 8.3699999 | 26143 |
| 1711056240 | 8.39 | -0.03 | -0.36 | 8.49 | 8.49 | 8.39 | 480 |
| 1710970140 | 8.42 | 0 | 0.00 | 8.34 | 8.42 | 8.34 | 639 |
| 1710883740 | 8.42 | -0.17 | -1.98 | 8.49 | 8.53 | 8.42 | 2016 |
| 1710796800 | 8.59 | 0.09 | 1.06 | 8.575 | 8.59 | 8.573 | 5328 |
| 1710537720 | 8.5 | 0.05 | 0.57 | 8.5185 | 8.53 | 8.5 | 10832 |
| 1710451740 | 8.4515 | -0.04 | -0.48 | 8.45 | 8.4515 | 8.45 | 709 |
| 1710365340 | 8.492 | 0.02 | 0.26 | 8.51 | 8.51 | 8.4773 | 79053 |
| 1710278940 | 8.47 | 0.04 | 0.47 | 8.47 | 8.484 | 8.47 | 89708 |
| 1710195960 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1709936760 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1709850360 | 8.43 | -0.02 | -0.24 | 8.4301 | 8.4301 | 8.43 | 69960 |
| 1709764080 | 8.45 | 0.13 | 1.56 | 8.46 | 8.47 | 8.42 | 6089 |
| 1709677620 | 8.32 | -0.07 | -0.83 | 8.39 | 8.39 | 8.27 | 69214 |
| 1709590980 | 8.39 | 0.07 | 0.84 | 8.41 | 8.503 | 8.3825 | 32375 |
| 1709332140 | 8.32 | 0 | 0.00 | 8.31 | 8.42 | 8.3 | 32829 |
| 1709245440 | 8.32 | 0.12 | 1.46 | 8.26 | 8.35 | 8.26 | 225321 |
| 1709159100 | 8.2 | 0 | 0.00 | 8.21 | 8.223 | 8.2 | 85010 |
| 1709072940 | 8.2 | 0.28 | 3.54 | 8.063592 | 8.26 | 8.063592 | 38887 |
| 1708986360 | 7.92 | -0.05 | -0.65 | 7.9273 | 8 | 7.83 | 52649 |
| 1708726800 | 7.9715 | 0.11 | 1.42 | 7.81 | 7.98 | 7.81 | 166020 |
| 1708640940 | 7.86 | -0.06 | -0.76 | 7.86 | 7.86 | 7.86 | 195739 |
| 1708554000 | 7.92 | 0.06 | 0.73 | 7.87 | 7.9614 | 7.87 | 439258 |
| 1708467600 | 7.8625 | -0.03 | -0.38 | 7.8658 | 7.9109 | 7.8088 | 162280 |
| 1708122180 | 7.8921 | 0.09 | 1.20 | 7.83 | 7.8921 | 7.83 | 19914 |
| 1708036140 | 7.7985 | 0.03 | 0.37 | 7.7985 | 7.7985 | 7.7985 | 70033 |
| 1707949620 | 7.77 | 0.07 | 0.91 | 7.77 | 7.77 | 7.77 | 23439 |
| 1707863340 | 7.7 | -0.1 | -1.32 | 7.675 | 7.7 | 7.652 | 48199 |
| 1707776940 | 7.8028 | 0.02 | 0.29 | 7.855 | 7.855 | 7.7901 | 26645 |
| 1707517200 | 7.78 | 0.14 | 1.83 | 7.72 | 7.8 | 7.72 | 46635 |
| 1707431280 | 7.64 | 0.12 | 1.54 | 7.6 | 7.67 | 7.6 | 39392 |
| 1707344940 | 7.524 | 0.04 | 0.59 | 7.524 | 7.524 | 7.524 | 12374 |
| 1707258480 | 7.48 | 0.05 | 0.67 | 7.43 | 7.48 | 7.43 | 34851 |
| 1707172140 | 7.43 | -0.17 | -2.24 | 7.43 | 7.46 | 7.43 | 14426 |
| 1706912580 | 7.6 | -0.15 | -1.94 | 7.7 | 7.7 | 7.6 | 39082 |
| 1706826540 | 7.75 | 0.07 | 0.93 | 7.81 | 7.8348 | 7.7401 | 109829 |
| 1706740140 | 7.6785 | -0.15 | -1.93 | 7.86 | 7.86 | 7.67 | 57501 |
| 1706653320 | 7.83 | 0.05 | 0.64 | 7.78 | 7.85 | 7.78 | 91058 |
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
