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 | -0.71 | -8.11428571429 | 8.75 | 8.98 | 7.88 | 109762 | 8.4113891 | CS |
| 4 | -0.0851 | -1.04737172466 | 8.1251 | 8.98 | 7.88 | 73075 | 8.44015814 | CS |
| 12 | -0.43 | -5.07674144038 | 8.47 | 8.98 | 7.81 | 53704 | 8.24995766 | CS |
| 26 | -1.15 | -12.513601741 | 9.19 | 9.35 | 7.75 | 61663 | 8.39731973 | CS |
| 52 | -3.13 | -28.0214861235 | 11.17 | 12.065 | 7.75 | 53583 | 9.21475552 | CS |
| 156 | -2.67 | -24.9299719888 | 10.71 | 13.47 | 7.54 | 50771 | 10.22476905 | CS |
| 260 | -3.1 | -27.8276481149 | 11.14 | 13.47 | 3.39 | 57440 | 8.70659874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.0399999 | 0.08 | 1.01 | 7.91 | 8.08 | 7.91 | 19702 |
| 1734996900 | 7.96 | -0.09 | -1.12 | 8.09 | 8.18 | 7.88 | 79703 |
| 1734737700 | 8.05 | -0.56 | -6.50 | 8.18 | 8.28 | 8.0399999 | 167532 |
| 1734651300 | 8.61 | -0.11 | -1.28 | 8.8 | 8.81 | 8.55 | 129778 |
| 1734564900 | 8.7215 | -0.14 | -1.56 | 8.89 | 8.98 | 8.65 | 82967 |
| 1734478500 | 8.86 | 0.18 | 2.07 | 8.74 | 8.86 | 8.632 | 99748 |
| 1734392100 | 8.68 | 0.08 | 0.93 | 8.68 | 8.75 | 8.58 | 110537 |
| 1734132900 | 8.6 | -0.01 | -0.12 | 8.61 | 8.65 | 8.53 | 35372 |
| 1734046500 | 8.61 | 0.03 | 0.35 | 8.55 | 8.72 | 8.44 | 73202 |
| 1733960100 | 8.58 | 0.08 | 0.94 | 8.57 | 8.66 | 8.44 | 66422 |
| 1733873700 | 8.5 | -0.13 | -1.51 | 8.71 | 8.7399 | 8.44 | 71055 |
| 1733787300 | 8.63 | 0.03 | 0.35 | 8.69 | 8.71 | 8.61 | 43252 |
| 1733528100 | 8.6 | 0.18 | 2.14 | 8.43 | 8.7 | 8.35 | 106480 |
| 1733441700 | 8.42 | 0.07 | 0.84 | 8.44 | 8.4763 | 8.27 | 51391 |
| 1733355300 | 8.35 | 0.13 | 1.58 | 8.16 | 8.4015 | 8.15 | 71670 |
| 1733268900 | 8.22 | -0.07 | -0.84 | 8.2899999 | 8.2899999 | 8.15 | 42481 |
| 1733182500 | 8.2899999 | 0.19 | 2.35 | 8.11 | 8.31 | 8.08 | 65327 |
| 1732917840 | 8.1 | 0.02 | 0.25 | 8.09 | 8.15 | 8.09 | 17547 |
| 1732750500 | 8.08 | -0.04 | -0.49 | 8.15 | 8.17 | 8.08 | 49595 |
| 1732664100 | 8.1199999 | 0 | 0.00 | 8.17 | 8.17 | 8.07 | 55420 |
| 1732577700 | 8.1199999 | -0.03 | -0.37 | 8.1199999 | 8.1667 | 8.1 | 51564 |
| 1732318500 | 8.15 | 0.11 | 1.37 | 8.0399999 | 8.19 | 8.02 | 42990 |
| 1732232100 | 8.0399999 | -0.04 | -0.50 | 8.01 | 8.08 | 7.96 | 76893 |
| 1732145700 | 8.08 | 0.04 | 0.50 | 7.89 | 8.09 | 7.89 | 75784 |
| 1732059300 | 8.0399999 | -0.03 | -0.37 | 8.05 | 8.08 | 7.995 | 37446 |
| 1731972900 | 8.07 | 0.05 | 0.62 | 8.02 | 8.1135 | 8.0102 | 33298 |
| 1731713700 | 8.02 | 0 | 0.00 | 8 | 8.0399999 | 7.97 | 41641 |
| 1731627300 | 8.02 | -0.02 | -0.25 | 8.07 | 8.0943 | 8 | 30180 |
| 1731540900 | 8.0399999 | 0.02 | 0.25 | 8 | 8.0531 | 7.99 | 28468 |
| 1731454500 | 8.02 | -0.03 | -0.37 | 8.09 | 8.21 | 8 | 96165 |
| 1731368100 | 8.05 | 0.06 | 0.75 | 8.05 | 8.0529 | 7.98 | 61711 |
| 1731108900 | 7.99 | -0.01 | -0.13 | 8 | 8.09 | 7.95 | 54601 |
| 1731022500 | 8 | 0 | 0.00 | 8.03 | 8.175 | 7.98 | 80292 |
| 1730936100 | 8 | 0.04 | 0.55 | 8.09 | 8.1512 | 7.915 | 63389 |
| 1730849700 | 7.956 | 0.01 | 0.08 | 8.075 | 8.1 | 7.93 | 37825 |
| 1730763300 | 7.95 | -0.12 | -1.49 | 8.05 | 8.06 | 7.81 | 64117 |
| 1730500500 | 8.07 | -0.03 | -0.37 | 8.19 | 8.31 | 8.05 | 84663 |
| 1730414100 | 8.1 | -0.05 | -0.61 | 8.13 | 8.17 | 8.09 | 20954 |
| 1730327700 | 8.15 | 0.03 | 0.37 | 8.07 | 8.1539 | 8.07 | 25868 |
| 1730241300 | 8.1199999 | -0.03 | -0.37 | 8.1 | 8.22 | 8.1 | 31236 |
| 1730154900 | 8.15 | 0 | 0.00 | 8.21 | 8.24 | 8.09 | 43834 |
| 1729895700 | 8.15 | -0.09 | -1.09 | 8.25 | 8.31 | 8.1199999 | 30916 |
| 1729809300 | 8.24 | 0.12 | 1.42 | 8.1199999 | 8.25 | 8.1 | 27678 |
| 1729722900 | 8.125 | -0.01 | -0.06 | 8.15 | 8.19 | 8.05 | 20643 |
| 1729636500 | 8.13 | -0.12 | -1.45 | 8.25 | 8.25 | 8.1 | 30946 |
| 1729550100 | 8.25 | 0.04 | 0.49 | 8.27 | 8.33 | 8.21 | 44840 |
| 1729290900 | 8.21 | -0.04 | -0.48 | 8.25 | 8.2822 | 8.2071 | 39252 |
| 1729204500 | 8.25 | 0.05 | 0.61 | 8.2 | 8.2615 | 8.18 | 29156 |
| 1729118100 | 8.2 | -0.03 | -0.36 | 8.25 | 8.27 | 8.19 | 30803 |
| 1729031700 | 8.23 | 0.12 | 1.42 | 8.16 | 8.24 | 8.14 | 45474 |
| 1728945300 | 8.115 | -0.13 | -1.52 | 8.25 | 8.26 | 8.1 | 44824 |
| 1728686100 | 8.24 | 0.09 | 1.10 | 8.16 | 8.25 | 8.1199999 | 55719 |
| 1728599700 | 8.15 | 0.01 | 0.12 | 8.1 | 8.2 | 8.1 | 34567 |
| 1728513300 | 8.14 | -0.01 | -0.12 | 8.23 | 8.2422 | 8.1 | 19108 |
| 1728426900 | 8.15 | -0.01 | -0.12 | 8.11 | 8.218 | 8.1 | 29272 |
| 1728340500 | 8.16 | -0.05 | -0.61 | 8.13 | 8.252 | 8.13 | 45646 |
| 1728081300 | 8.21 | 0.03 | 0.37 | 8.24 | 8.26 | 8.2 | 26291 |
| 1727994900 | 8.18 | -0.06 | -0.73 | 8.25 | 8.27 | 8.15 | 33789 |
| 1727908500 | 8.24 | 0.1 | 1.23 | 8.14 | 8.35 | 8.14 | 33153 |
| 1727822100 | 8.14 | -0.31 | -3.67 | 8.47 | 8.47 | 8.13 | 116618 |
| 1727735700 | 8.45 | 0.18 | 2.18 | 8.31 | 8.53 | 8.27 | 84386 |
| 1727476500 | 8.27 | 0.19 | 2.35 | 8.13 | 8.3 | 8.13 | 62203 |
| 1727390100 | 8.08 | 0 | 0.00 | 8.09 | 8.14 | 8.0399999 | 49989 |
| 1727303700 | 8.08 | -0.18 | -2.18 | 8.21 | 8.3 | 8.03 | 47009 |
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
