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 | 0.1846 | 2.22085874809 | 8.3121 | 8.79 | 8.28 | 19543 | 8.52981368 | SP |
| 4 | 0.6967 | 8.93205128205 | 7.8 | 8.79 | 7.69 | 27382 | 8.05095721 | SP |
| 12 | 0.5017 | 6.27517198249 | 7.995 | 8.79 | 7.69 | 20416 | 7.94910785 | SP |
| 26 | 0.2967 | 3.61829268293 | 8.2 | 8.79 | 7.69 | 18840 | 8.04984039 | SP |
| 52 | 0.1267 | 1.513739546 | 8.37 | 8.79 | 7.49 | 16386 | 8.05869254 | SP |
| 156 | 0.1267 | 1.513739546 | 8.37 | 8.79 | 7.49 | 16386 | 8.05869254 | SP |
| 260 | 0.1267 | 1.513739546 | 8.37 | 8.79 | 7.49 | 16386 | 8.05869254 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723069800 | 8.4967 | -0.04 | -0.49 | 8.47 | 8.5199 | 8.441 | 5306 |
| 1722983400 | 8.5385 | -0.03 | -0.37 | 8.47 | 8.5399999 | 8.46 | 58918 |
| 1722897000 | 8.57 | 0.2 | 2.39 | 8.78 | 8.7899999 | 8.28 | 25887 |
| 1722637800 | 8.3699999 | 0.07 | 0.84 | 8.39 | 8.4699 | 8.3699999 | 5305 |
| 1722551400 | 8.3 | 0.01 | 0.13 | 8.3120999 | 8.345 | 8.2899999 | 2300 |
| 1722465000 | 8.2891999 | -0 | -0.01 | 8.2891999 | 8.2891999 | 8.2891999 | 0 |
| 1722378600 | 8.2899999 | -0.04 | -0.48 | 8.27 | 8.309 | 8.27 | 2915 |
| 1722292200 | 8.33 | 0.03 | 0.36 | 8.3 | 8.3413 | 8.28 | 3377 |
| 1722033000 | 8.3 | 0.03 | 0.36 | 8.33 | 8.33 | 8.2899999 | 3125 |
| 1721946600 | 8.27 | 0.12 | 1.47 | 8.18 | 8.3 | 8.18 | 37633 |
| 1721860200 | 8.15 | 0.19 | 2.39 | 8.0399999 | 8.16 | 8.0399999 | 30881 |
| 1721773800 | 7.96 | -0.03 | -0.38 | 8.05 | 8.05 | 7.93 | 68126 |
| 1721687400 | 7.99 | 0.08 | 1.01 | 8 | 8 | 7.9 | 37599 |
| 1721428200 | 7.91 | 0 | 0.00 | 7.9363 | 7.9597 | 7.91 | 34217 |
| 1721341800 | 7.91 | 0.02 | 0.25 | 7.9 | 7.9785 | 7.84 | 29173 |
| 1721255400 | 7.89 | 0.11 | 1.41 | 7.83 | 7.9 | 7.8 | 33911 |
| 1721169000 | 7.78 | -0.02 | -0.26 | 7.82 | 7.855 | 7.78 | 92050 |
| 1721082600 | 7.8 | 0.02 | 0.26 | 7.825 | 7.825 | 7.8 | 4817 |
| 1720823400 | 7.78 | -0.02 | -0.26 | 7.77 | 7.8 | 7.69 | 12705 |
| 1720737000 | 7.8 | 0 | 0.00 | 7.8 | 7.86 | 7.79 | 32022 |
| 1720650600 | 7.8 | 0.03 | 0.39 | 7.82 | 7.82 | 7.8 | 225 |
| 1720564200 | 7.77 | 0.01 | 0.13 | 7.77 | 7.81 | 7.76 | 4825 |
| 1720477800 | 7.76 | -0.01 | -0.13 | 7.75 | 7.77 | 7.75 | 2593 |
| 1720218600 | 7.77 | -0.07 | -0.89 | 7.75 | 7.77 | 7.71 | 351500 |
| 1720040640 | 7.8396 | 0.03 | 0.38 | 7.81 | 7.8396 | 7.79 | 3375 |
| 1719959400 | 7.81 | -0.03 | -0.38 | 7.86 | 7.86 | 7.79 | 327 |
| 1719873000 | 7.8399 | 0.01 | 0.13 | 7.84 | 7.87 | 7.82 | 3994 |
| 1719613800 | 7.83 | 0 | 0.00 | 7.83 | 7.83 | 7.83 | 0 |
| 1719527400 | 7.83 | -0.05 | -0.65 | 7.83 | 7.86 | 7.8 | 14279 |
| 1719441000 | 7.8809 | -0.04 | -0.49 | 7.8809 | 7.8809 | 7.8809 | 0 |
| 1719354600 | 7.92 | -0.02 | -0.25 | 7.9 | 7.95 | 7.9 | 3126 |
| 1719268200 | 7.94 | -0.02 | -0.19 | 7.91 | 7.9418 | 7.91 | 681 |
| 1719009000 | 7.9554 | -0.01 | -0.18 | 8.01 | 8.01 | 7.91 | 2430 |
| 1718922600 | 7.97 | 0.02 | 0.28 | 7.99 | 7.99 | 7.9 | 3512 |
| 1718749800 | 7.948 | -0.02 | -0.25 | 7.93 | 7.97 | 7.91 | 6632 |
| 1718663400 | 7.968 | -0.04 | -0.50 | 7.97 | 7.97 | 7.968 | 380 |
| 1718404200 | 8.0083 | 0.02 | 0.23 | 8.0399999 | 8.0399999 | 7.97 | 540 |
| 1718317800 | 7.99 | 0.02 | 0.21 | 7.95 | 7.99 | 7.95 | 3200 |
| 1718231400 | 7.9731 | -0.03 | -0.42 | 8 | 8 | 7.95 | 3949 |
| 1718145000 | 8.0066 | 0.04 | 0.46 | 8.0083 | 8.0083 | 8.0066 | 684 |
| 1718058600 | 7.97 | -0.03 | -0.38 | 7.98 | 8 | 7.97 | 1198 |
| 1717799400 | 8 | 0.01 | 0.06 | 8.01 | 8.0399999 | 7.97 | 6645 |
| 1717713000 | 7.9949 | -0.01 | -0.09 | 8.01 | 8.01 | 7.9949 | 1121 |
| 1717626600 | 8.0018 | -0 | -0.04 | 8 | 8.0304 | 8 | 934 |
| 1717540200 | 8.0052 | -0.02 | -0.27 | 8.02 | 8.035 | 8 | 6613 |
| 1717453800 | 8.0272 | -0.06 | -0.71 | 7.99 | 8.08 | 7.99 | 1806 |
| 1717194600 | 8.085 | -0.01 | -0.06 | 8.0399999 | 8.1 | 8.0399999 | 46334 |
| 1717108200 | 8.09 | 0.03 | 0.37 | 8.08 | 8.09 | 8.05 | 13733 |
| 1717021800 | 8.06 | 0.05 | 0.62 | 8.03 | 8.06 | 8.02 | 4417 |
| 1716935400 | 8.01 | -0.04 | -0.50 | 8.0399999 | 8.0399999 | 7.98 | 3538 |
| 1716589800 | 8.05 | 0 | 0.06 | 8.03 | 8.05 | 8.03 | 287 |
| 1716503400 | 8.0451 | 0.06 | 0.69 | 7.93 | 8.0451 | 7.93 | 15922 |
| 1716417000 | 7.9899 | -0.02 | -0.25 | 7.98 | 7.9899 | 7.97 | 2667 |
| 1716330600 | 8.01 | 0.05 | 0.63 | 7.9603 | 8.01 | 7.9602 | 1401 |
| 1716244200 | 7.96 | -0.02 | -0.25 | 8 | 8 | 7.94 | 811 |
| 1715985000 | 7.98 | 0.03 | 0.38 | 7.95 | 8.0299 | 7.92 | 62859 |
| 1715898600 | 7.95 | -0.06 | -0.72 | 7.995 | 8.012 | 7.94 | 5664 |
| 1715812200 | 8.0079 | -0.07 | -0.89 | 8.05 | 8.05 | 8.0079 | 1848 |
| 1715725800 | 8.08 | -0.04 | -0.49 | 8.08 | 8.08 | 8.08 | 63 |
| 1715639400 | 8.1199999 | -0.01 | -0.06 | 8.1334 | 8.1399 | 8.1199999 | 953 |
| 1715380200 | 8.1252 | 0.02 | 0.19 | 8.1199999 | 8.1252 | 8.09 | 158 |
| 1715293800 | 8.11 | -0.03 | -0.37 | 8.13 | 8.13 | 8.11 | 19843 |
| 1715207400 | 8.14 | 0.02 | 0.25 | 8.1672999 | 8.1672999 | 8.1199999 | 39316 |
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
