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 | -0.1 | -1.22549019608 | 8.16 | 8.25 | 8.05 | 532406 | 8.12950644 | CS |
| 4 | -0.34 | -4.04761904762 | 8.4 | 8.57 | 8.05 | 489731 | 8.28079001 | CS |
| 12 | -1.1 | -12.0087336245 | 9.16 | 9.8499 | 8.05 | 632493 | 8.61081106 | CS |
| 26 | -0.24 | -2.89156626506 | 8.3 | 9.8499 | 7.95 | 644491 | 8.86345751 | CS |
| 52 | 0.02 | 0.248756218905 | 8.04 | 9.8499 | 6.875 | 825123 | 8.0577286 | CS |
| 156 | 1.1 | 15.8045977011 | 6.96 | 9.8499 | 5.345 | 1126559 | 7.79942041 | CS |
| 260 | 0.32 | 4.13436692506 | 7.74 | 9.8499 | 1.3 | 1075510 | 6.87906327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 8.06 | -0.12 | -1.47 | 8.2 | 8.205 | 8.06 | 371720 |
| 1720478100 | 8.18 | 0.04 | 0.49 | 8.19 | 8.25 | 8.175 | 337346 |
| 1720218900 | 8.14 | 0.02 | 0.25 | 8.1199999 | 8.18 | 8.1 | 672149 |
| 1720040640 | 8.1199999 | 0.02 | 0.25 | 8.11 | 8.155 | 8.05 | 448198 |
| 1719959700 | 8.1 | -0.01 | -0.12 | 8.16 | 8.16 | 8.05 | 671930 |
| 1719873300 | 8.11 | -0.17 | -2.05 | 8.36 | 8.4 | 8.08 | 704038 |
| 1719614100 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1719527700 | 8.28 | -0.07 | -0.84 | 8.42 | 8.42 | 8.18 | 470596 |
| 1719441300 | 8.35 | 0.07 | 0.85 | 8.27 | 8.365 | 8.26 | 501255 |
| 1719354900 | 8.28 | 0.01 | 0.12 | 8.3 | 8.43 | 8.23 | 406645 |
| 1719268500 | 8.27 | -0 | -0.01 | 8.3 | 8.345 | 8.27 | 270612 |
| 1719009300 | 8.271 | 0 | 0.01 | 8.25 | 8.28 | 8.185 | 786695 |
| 1718922900 | 8.27 | -0.12 | -1.43 | 8.34 | 8.38 | 8.25 | 369807 |
| 1718750100 | 8.39 | -0.03 | -0.36 | 8.43 | 8.5 | 8.38 | 328758 |
| 1718663700 | 8.42 | 0.08 | 0.96 | 8.36 | 8.44 | 8.295 | 417224 |
| 1718404500 | 8.34 | -0.15 | -1.77 | 8.41 | 8.41 | 8.27 | 437146 |
| 1718318100 | 8.49 | -0.03 | -0.35 | 8.5 | 8.5 | 8.375 | 362274 |
| 1718231700 | 8.52 | 0.12 | 1.43 | 8.5 | 8.57 | 8.46 | 761526 |
| 1718145300 | 8.4 | -0.06 | -0.71 | 8.4 | 8.42 | 8.331 | 379229 |
| 1718058900 | 8.46 | -0.06 | -0.70 | 8.5 | 8.5399999 | 8.42 | 1059420 |
| 1717799700 | 8.52 | -0.05 | -0.58 | 8.49 | 8.55 | 8.4601 | 376649 |
| 1717713300 | 8.57 | 0.08 | 0.94 | 8.49 | 8.635 | 8.47 | 456306 |
| 1717626900 | 8.49 | -0.03 | -0.35 | 8.52 | 8.56 | 8.43 | 533675 |
| 1717540500 | 8.52 | 0.06 | 0.71 | 8.43 | 8.655 | 8.35 | 1943378 |
| 1717454100 | 8.46 | -0.06 | -0.70 | 8.53 | 8.56 | 8.4 | 598726 |
| 1717194900 | 8.52 | 0.08 | 0.95 | 8.46 | 8.56 | 8.41 | 1093638 |
| 1717108500 | 8.44 | 0.09 | 1.08 | 8.35 | 8.47 | 8.32 | 613495 |
| 1717022100 | 8.35 | -0.08 | -0.95 | 8.43 | 8.47 | 8.2899999 | 817523 |
| 1716935700 | 8.43 | -0.01 | -0.12 | 8.48 | 8.51 | 8.4 | 750206 |
| 1716590100 | 8.44 | 0.14 | 1.69 | 8.34 | 8.46 | 8.34 | 690085 |
| 1716503700 | 8.3 | -0.08 | -0.95 | 8.4 | 8.48 | 8.2899999 | 480545 |
| 1716417300 | 8.38 | -0.14 | -1.64 | 8.48 | 8.53 | 8.36 | 634553 |
| 1716330900 | 8.52 | 0 | 0.00 | 8.55 | 8.6199999 | 8.5 | 597823 |
| 1716244500 | 8.52 | 0.19 | 2.28 | 8.33 | 8.56 | 8.33 | 1027367 |
| 1715985300 | 8.33 | -0.21 | -2.46 | 8.57 | 8.57 | 8.31 | 555305 |
| 1715898900 | 8.5399999 | 0.01 | 0.12 | 8.56 | 8.705 | 8.45 | 644391 |
| 1715812500 | 8.53 | 0.12 | 1.43 | 8.47 | 8.565 | 8.375 | 969458 |
| 1715726100 | 8.41 | -0.1 | -1.18 | 8.52 | 8.625 | 8.36 | 1250384 |
| 1715639700 | 8.51 | -0.25 | -2.85 | 8.76 | 8.83 | 8.49 | 1119136 |
| 1715380500 | 8.76 | -0.05 | -0.57 | 8.81 | 8.825 | 8.695 | 744134 |
| 1715294100 | 8.81 | -0.11 | -1.23 | 8.89 | 8.9019999 | 8.7 | 1136315 |
| 1715207700 | 8.92 | -0.32 | -3.46 | 9.17 | 9.215 | 8.9149999 | 569684 |
| 1715121300 | 9.24 | -0.19 | -2.01 | 9.64 | 9.8499 | 9.16 | 1036013 |
| 1715034900 | 9.43 | 0.14 | 1.45 | 9.34 | 9.5 | 9.27 | 977266 |
| 1714775700 | 9.295 | 0.08 | 0.92 | 9.33 | 9.33 | 9.205 | 516316 |
| 1714689300 | 9.21 | 0.13 | 1.43 | 9.17 | 9.27 | 9.095 | 635474 |
| 1714602900 | 9.08 | 0.08 | 0.89 | 9 | 9.24 | 8.95 | 597719 |
| 1714516500 | 9 | -0.15 | -1.64 | 9.08 | 9.135 | 8.96 | 554555 |
| 1714430100 | 9.15 | 0.1 | 1.10 | 9.07 | 9.175 | 9.03 | 365741 |
| 1714170900 | 9.05 | -0.09 | -0.98 | 9.14 | 9.17 | 9.05 | 196262 |
| 1714084500 | 9.14 | -0.02 | -0.22 | 9.06 | 9.18 | 9.03 | 292731 |
| 1713998100 | 9.16 | -0.04 | -0.43 | 9.26 | 9.3699999 | 9.13 | 618649 |
| 1713911700 | 9.2 | 0.25 | 2.79 | 8.99 | 9.21 | 8.8901 | 451198 |
| 1713825300 | 8.95 | -0.04 | -0.44 | 9.01 | 9.075 | 8.935 | 365843 |
| 1713566100 | 8.99 | 0.12 | 1.35 | 8.8699999 | 9.01 | 8.8699999 | 447558 |
| 1713479700 | 8.8699999 | -0.13 | -1.44 | 9 | 9.045 | 8.86 | 689515 |
| 1713393300 | 9 | -0.18 | -1.96 | 9.2 | 9.27 | 9 | 301511 |
| 1713306900 | 9.18 | -0.03 | -0.33 | 9.16 | 9.23 | 9.0833999 | 385660 |
| 1713220500 | 9.21 | -0.05 | -0.54 | 9.33 | 9.385 | 9.19 | 445502 |
| 1712961300 | 9.26 | -0.23 | -2.42 | 9.42 | 9.43 | 9.23 | 477380 |
| 1712874900 | 9.49 | 0.06 | 0.64 | 9.42 | 9.525 | 9.36 | 650751 |
| 1712788500 | 9.43 | -0.12 | -1.26 | 9.44 | 9.485 | 9.3699999 | 375333 |
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
