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 | 0.05 | 0.616522811344 | 8.11 | 8.28 | 8.0739 | 13050 | 8.16062468 | CS |
| 4 | 0.11 | 1.36645962733 | 8.05 | 8.28 | 7.98 | 17355 | 8.09326829 | CS |
| 12 | 0.03 | 0.369003690037 | 8.13 | 8.31 | 7.98 | 21296 | 8.16556854 | CS |
| 26 | 0.64 | 8.51063829787 | 7.52 | 8.31 | 7.37 | 18355 | 8.00292088 | CS |
| 52 | 1.05 | 14.7679324895 | 7.11 | 8.31 | 7.11 | 21876 | 7.70193004 | CS |
| 156 | -1.71 | -17.3252279635 | 9.87 | 10.38 | 6.4099 | 22354 | 7.67497405 | CS |
| 260 | -1.62 | -16.5644171779 | 9.78 | 10.74 | 6.4099 | 20997 | 8.38910286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 8.16 | -0.02 | -0.24 | 8.28 | 8.28 | 8.16 | 18085 |
| 1732146000 | 8.18 | 0.04 | 0.49 | 8.24 | 8.24 | 8.17 | 18426 |
| 1732059600 | 8.14 | -0.02 | -0.25 | 8.16 | 8.2 | 8.11 | 6318 |
| 1731973200 | 8.16 | 0.05 | 0.62 | 8.11 | 8.24 | 8.0739 | 18392 |
| 1731714000 | 8.11 | 0.03 | 0.37 | 8.11 | 8.13 | 8.11 | 4028 |
| 1731627600 | 8.08 | 0.04 | 0.50 | 8.08 | 8.14 | 8.065 | 29334 |
| 1731541200 | 8.0399999 | 0.02 | 0.25 | 8.02 | 8.09 | 8.02 | 42189 |
| 1731454800 | 8.02 | -0.11 | -1.35 | 8.14 | 8.14 | 8.01 | 14392 |
| 1731368400 | 8.13 | -0.01 | -0.15 | 8.14 | 8.14 | 8.06 | 4908 |
| 1731109200 | 8.142 | 0.06 | 0.77 | 8.1199999 | 8.22 | 8.07 | 29510 |
| 1731022800 | 8.08 | 0.03 | 0.37 | 8.14 | 8.173 | 8.075 | 32877 |
| 1730936400 | 8.05 | -0.1 | -1.23 | 8.11 | 8.1227 | 7.98 | 12408 |
| 1730850000 | 8.15 | 0 | 0.00 | 8.21 | 8.21 | 8.1264 | 16040 |
| 1730763600 | 8.1499 | 0.07 | 0.87 | 8.16 | 8.2 | 8.08 | 14006 |
| 1730500800 | 8.08 | 0.01 | 0.12 | 8.13 | 8.18 | 8.06 | 20702 |
| 1730414400 | 8.07 | 0.03 | 0.37 | 8.07 | 8.09 | 8.025 | 10061 |
| 1730328000 | 8.0399999 | 0 | 0.00 | 8.08 | 8.08 | 8.0399999 | 2489 |
| 1730241600 | 8.0399999 | -0.02 | -0.25 | 8.08 | 8.08 | 7.98 | 9556 |
| 1730155200 | 8.06 | 0.02 | 0.25 | 8.06 | 8.08 | 8.03 | 20461 |
| 1729896000 | 8.0399999 | 0.01 | 0.19 | 8.05 | 8.14 | 8.01 | 22926 |
| 1729809600 | 8.025 | -0.06 | -0.68 | 8.07 | 8.13 | 8.01 | 21902 |
| 1729723200 | 8.08 | -0.08 | -0.98 | 8.18 | 8.18 | 8.075 | 25005 |
| 1729636800 | 8.16 | -0.04 | -0.49 | 8.2 | 8.2 | 8.09 | 15898 |
| 1729550400 | 8.2 | -0.02 | -0.24 | 8.21 | 8.225 | 8.175 | 17170 |
| 1729291200 | 8.22 | 0.03 | 0.37 | 8.2 | 8.23 | 8.2 | 2584 |
| 1729204800 | 8.19 | 0.03 | 0.37 | 8.21 | 8.21 | 8.16 | 5802 |
| 1729118400 | 8.16 | -0.02 | -0.24 | 8.16 | 8.1635 | 8.16 | 1080 |
| 1729032000 | 8.18 | -0.01 | -0.12 | 8.2 | 8.2 | 8.18 | 666 |
| 1728945600 | 8.19 | -0 | -0.00 | 8.1706 | 8.19 | 8.1649999 | 4660 |
| 1728686400 | 8.1901 | -0.04 | -0.48 | 8.21 | 8.21 | 8.1901 | 297 |
| 1728600000 | 8.23 | 0.04 | 0.49 | 8.22 | 8.23 | 8.22 | 1304 |
| 1728513600 | 8.1895 | -0.03 | -0.37 | 8.19 | 8.2068999 | 8.17 | 5174 |
| 1728427200 | 8.22 | 0.01 | 0.12 | 8.2 | 8.22 | 8.2 | 12149 |
| 1728340800 | 8.21 | 0.01 | 0.12 | 8.19 | 8.22 | 8.19 | 14347 |
| 1728081600 | 8.2 | -0.05 | -0.61 | 8.23 | 8.2413 | 8.1613 | 42761 |
| 1727995200 | 8.25 | -0.01 | -0.12 | 8.31 | 8.31 | 8.23 | 31279 |
| 1727908800 | 8.26 | -0 | -0.00 | 8.24 | 8.27 | 8.22 | 49528 |
| 1727822400 | 8.2601 | 0.04 | 0.49 | 8.26 | 8.265 | 8.24 | 48275 |
| 1727736000 | 8.22 | 0.03 | 0.37 | 8.21 | 8.23 | 8.19 | 11981 |
| 1727476800 | 8.19 | 0.02 | 0.24 | 8.21 | 8.21 | 8.19 | 69569 |
| 1727390400 | 8.17 | 0 | 0.00 | 8.18 | 8.18 | 8.15 | 48791 |
| 1727304000 | 8.17 | -0.02 | -0.24 | 8.18 | 8.2 | 8.16 | 85206 |
| 1727217600 | 8.19 | 0.03 | 0.37 | 8.15 | 8.19 | 8.15 | 14555 |
| 1727131200 | 8.16 | -0.02 | -0.24 | 8.17 | 8.1709 | 8.16 | 46703 |
| 1726872000 | 8.18 | 0.01 | 0.12 | 8.19 | 8.19 | 8.15 | 7717 |
| 1726785600 | 8.17 | -0.05 | -0.61 | 8.19 | 8.21 | 8.17 | 11005 |
| 1726699200 | 8.22 | 0.01 | 0.12 | 8.2 | 8.23 | 8.2 | 9922 |
| 1726612800 | 8.21 | -0.03 | -0.36 | 8.2 | 8.2475 | 8.18 | 46360 |
| 1726526400 | 8.24 | -0.02 | -0.24 | 8.24 | 8.2449999 | 8.21 | 4554 |
| 1726267200 | 8.26 | 0.03 | 0.36 | 8.28 | 8.285 | 8.23 | 63336 |
| 1726180800 | 8.23 | -0.01 | -0.12 | 8.27 | 8.27 | 8.23 | 15738 |
| 1726094400 | 8.24 | -0.02 | -0.18 | 8.25 | 8.28 | 8.21 | 13473 |
| 1726008000 | 8.255 | 0.07 | 0.86 | 8.16 | 8.255 | 8.16 | 42512 |
| 1725921600 | 8.185 | 0.05 | 0.68 | 8.13 | 8.209 | 8.13 | 30035 |
| 1725662400 | 8.13 | 0 | 0.00 | 8.1144 | 8.17 | 8.11 | 35270 |
| 1725576000 | 8.1298999 | 0.02 | 0.25 | 8.11 | 8.13 | 8.1 | 12425 |
| 1725489600 | 8.11 | 0.01 | 0.12 | 8.1 | 8.1199999 | 8.075 | 20663 |
| 1725403200 | 8.1 | -0.01 | -0.12 | 8.14 | 8.14 | 8.08 | 4068 |
| 1725057600 | 8.11 | 0.01 | 0.12 | 8.13 | 8.13 | 8.08 | 15595 |
| 1724971200 | 8.1004 | 0.02 | 0.24 | 8.11 | 8.11 | 8.07 | 14534 |
| 1724884800 | 8.081 | -0.01 | -0.06 | 8.091 | 8.095 | 8.08 | 4197 |
| 1724798400 | 8.0862 | -0.02 | -0.29 | 8.09 | 8.09 | 8.055 | 7350 |
| 1724712000 | 8.11 | 0.01 | 0.14 | 8.09 | 8.11 | 8.08 | 4912 |
| 1724452800 | 8.0986 | 0.04 | 0.54 | 8.09 | 8.1039999 | 8.08 | 6590 |
| 1724366400 | 8.055 | -0.03 | -0.31 | 8.07 | 8.09 | 8.0399999 | 16889 |
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
