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 | 0.116279069767 | 8.6 | 8.62 | 8.43 | 23965 | 8.52896582 | FU |
| 4 | 0.05 | 0.584112149533 | 8.56 | 8.68 | 8.42 | 20514 | 8.57342546 | FU |
| 12 | 0.15 | 1.77304964539 | 8.46 | 8.69 | 8.4 | 23930 | 8.55022408 | FU |
| 26 | 0.37 | 4.49029126214 | 8.24 | 8.69 | 7.87 | 31226 | 8.3441595 | FU |
| 52 | 0.92 | 11.9635890767 | 7.69 | 8.85 | 7.47 | 35074 | 8.38236855 | FU |
| 156 | -2.08 | -19.4574368569 | 10.69 | 10.69 | 7.47 | 38265 | 8.64066404 | FU |
| 260 | -2.08 | -19.4574368569 | 10.69 | 10.69 | 7.47 | 38265 | 8.64066404 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714512600 | 8.61 | 0.07 | 0.82 | 8.5399999 | 8.6199999 | 8.51 | 23427 |
| 1714426200 | 8.5399999 | -0.02 | -0.23 | 8.56 | 8.6 | 8.5 | 34543 |
| 1714167000 | 8.56 | 0.08 | 0.94 | 8.5 | 8.56 | 8.43 | 24528 |
| 1714080540 | 8.48 | -0.03 | -0.35 | 8.51 | 8.55 | 8.46 | 24639 |
| 1713994200 | 8.51 | -0.08 | -0.93 | 8.59 | 8.59 | 8.47 | 26751 |
| 1713907800 | 8.59 | 0.02 | 0.23 | 8.6 | 8.6199999 | 8.5399999 | 9363 |
| 1713821340 | 8.57 | -0.04 | -0.46 | 8.63 | 8.64 | 8.53 | 27340 |
| 1713562200 | 8.61 | 0.06 | 0.70 | 8.56 | 8.6199999 | 8.53 | 20117 |
| 1713475800 | 8.55 | -0.06 | -0.70 | 8.6199999 | 8.64 | 8.42 | 65420 |
| 1713389400 | 8.61 | -0.04 | -0.46 | 8.56 | 8.66 | 8.56 | 9579 |
| 1713302940 | 8.65 | 0.02 | 0.23 | 8.64 | 8.66 | 8.55 | 18648 |
| 1713216600 | 8.63 | -0.01 | -0.12 | 8.64 | 8.67 | 8.59 | 15589 |
| 1712957400 | 8.64 | -0.04 | -0.46 | 8.68 | 8.68 | 8.55 | 18820 |
| 1712870940 | 8.68 | 0.1 | 1.17 | 8.6 | 8.68 | 8.5399999 | 19185 |
| 1712784540 | 8.58 | -0.06 | -0.69 | 8.66 | 8.68 | 8.55 | 20397 |
| 1712698140 | 8.64 | 0.04 | 0.47 | 8.6 | 8.68 | 8.59 | 13711 |
| 1712611740 | 8.6 | 0.03 | 0.35 | 8.59 | 8.63 | 8.57 | 5705 |
| 1712352600 | 8.57 | -0.01 | -0.12 | 8.58 | 8.63 | 8.51 | 11352 |
| 1712266140 | 8.58 | 0 | 0.00 | 8.5399999 | 8.66 | 8.5399999 | 16773 |
| 1712179740 | 8.58 | 0.06 | 0.70 | 8.5399999 | 8.59 | 8.46 | 7939 |
| 1712093400 | 8.52 | -0.04 | -0.47 | 8.56 | 8.6 | 8.46 | 19882 |
| 1712006940 | 8.56 | -0.06 | -0.70 | 8.53 | 8.65 | 8.45 | 48226 |
| 1711661400 | 8.6199999 | 0.03 | 0.35 | 8.59 | 8.63 | 8.57 | 15302 |
| 1711574940 | 8.59 | 0.07 | 0.82 | 8.55 | 8.59 | 8.52 | 6206 |
| 1711488540 | 8.52 | -0.03 | -0.35 | 8.55 | 8.59 | 8.52 | 8972 |
| 1711402140 | 8.55 | -0.02 | -0.23 | 8.57 | 8.59 | 8.52 | 15331 |
| 1711143000 | 8.57 | 0.01 | 0.12 | 8.56 | 8.57 | 8.5 | 67267 |
| 1711056600 | 8.56 | 0.06 | 0.71 | 8.5 | 8.56 | 8.49 | 9671 |
| 1710970200 | 8.5 | -0.01 | -0.12 | 8.55 | 8.56 | 8.47 | 18313 |
| 1710883740 | 8.51 | 0.01 | 0.12 | 8.49 | 8.5399999 | 8.47 | 12803 |
| 1710797400 | 8.5 | -0.01 | -0.12 | 8.49 | 8.5399999 | 8.45 | 27894 |
| 1710538200 | 8.51 | -0.01 | -0.12 | 8.52 | 8.55 | 8.48 | 14537 |
| 1710451740 | 8.52 | 0.01 | 0.12 | 8.5 | 8.5399999 | 8.48 | 6698 |
| 1710365400 | 8.51 | -0.02 | -0.23 | 8.57 | 8.57 | 8.49 | 43711 |
| 1710278940 | 8.53 | 0 | 0.00 | 8.55 | 8.58 | 8.52 | 67656 |
| 1710192600 | 8.53 | 0.06 | 0.71 | 8.47 | 8.6 | 8.47 | 18863 |
| 1709933400 | 8.47 | 0.02 | 0.24 | 8.45 | 8.49 | 8.45 | 18478 |
| 1709847000 | 8.45 | 0 | 0.00 | 8.45 | 8.48 | 8.4 | 45737 |
| 1709760540 | 8.45 | -0.02 | -0.24 | 8.47 | 8.47 | 8.41 | 14287 |
| 1709674200 | 8.47 | 0.05 | 0.59 | 8.42 | 8.47 | 8.4 | 7941 |
| 1709587740 | 8.42 | -0.02 | -0.24 | 8.44 | 8.48 | 8.41 | 8199 |
| 1709328600 | 8.44 | -0.11 | -1.29 | 8.49 | 8.49 | 8.4 | 33955 |
| 1709242200 | 8.55 | 0.03 | 0.35 | 8.5399999 | 8.57 | 8.43 | 43479 |
| 1709155800 | 8.52 | -0.01 | -0.12 | 8.52 | 8.58 | 8.45 | 64749 |
| 1709069400 | 8.53 | -0.01 | -0.12 | 8.5 | 8.57 | 8.5 | 20360 |
| 1708983000 | 8.5399999 | 0 | 0.00 | 8.55 | 8.58 | 8.49 | 28746 |
| 1708723800 | 8.5399999 | 0 | 0.00 | 8.55 | 8.59 | 8.53 | 19057 |
| 1708637400 | 8.5399999 | -0.02 | -0.23 | 8.6 | 8.6 | 8.53 | 23207 |
| 1708550940 | 8.56 | -0.04 | -0.47 | 8.51 | 8.6 | 8.5 | 18695 |
| 1708464600 | 8.6 | -0.05 | -0.58 | 8.66 | 8.69 | 8.46 | 50481 |
| 1708378200 | 8.65 | -0.01 | -0.12 | 8.66 | 8.66 | 8.63 | 15637 |
| 1708119000 | 8.66 | 0.04 | 0.46 | 8.61 | 8.66 | 8.61 | 30686 |
| 1708032600 | 8.6199999 | -0.03 | -0.35 | 8.63 | 8.69 | 8.58 | 35616 |
| 1707946200 | 8.65 | 0.09 | 1.05 | 8.56 | 8.65 | 8.52 | 21185 |
| 1707514200 | 8.56 | 0.01 | 0.12 | 8.56 | 8.58 | 8.53 | 3652 |
| 1707427800 | 8.55 | 0.02 | 0.23 | 8.55 | 8.59 | 8.51 | 30905 |
| 1707341400 | 8.53 | 0.03 | 0.35 | 8.5 | 8.56 | 8.5 | 11444 |
| 1707255000 | 8.5 | 0.04 | 0.47 | 8.46 | 8.52 | 8.43 | 25780 |
| 1707168600 | 8.46 | 0.01 | 0.12 | 8.41 | 8.47 | 8.4 | 9921 |
| 1706909400 | 8.45 | 0.01 | 0.12 | 8.44 | 8.49 | 8.41 | 48300 |
| 1706822940 | 8.44 | -0.12 | -1.40 | 8.3699999 | 8.45 | 8.27 | 41836 |
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
