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 | 0.126 | 1.41891891892 | 8.88 | 9.065 | 8.83 | 88866 | 8.9620839 | CS |
| 4 | 0.256 | 2.92571428571 | 8.75 | 9.065 | 8.68 | 42164 | 8.88716723 | CS |
| 12 | 0.466 | 5.45667447307 | 8.54 | 9.065 | 8.42 | 39544 | 8.70227321 | CS |
| 26 | 0.766 | 9.29611650485 | 8.24 | 9.065 | 8.09 | 35329 | 8.59187738 | CS |
| 52 | 1.346 | 17.5718015666 | 7.66 | 9.065 | 7.47 | 36894 | 8.21922668 | CS |
| 156 | -0.624 | -6.47975077882 | 9.63 | 9.84 | 6.68 | 34240 | 8.08200716 | CS |
| 260 | -0.244 | -2.63783783784 | 9.25 | 9.99 | 4.6 | 35194 | 8.27031357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 9.006 | -0 | -0.04 | 9.02 | 9.05 | 9 | 146132 |
| 1721256000 | 9.01 | 0.08 | 0.90 | 9 | 9.03 | 9 | 223527 |
| 1721169600 | 8.93 | 0.07 | 0.79 | 8.91 | 9.065 | 8.9 | 169889 |
| 1721083200 | 8.86 | -0.01 | -0.11 | 8.89 | 8.91 | 8.84 | 9131 |
| 1720824000 | 8.8699999 | 0.04 | 0.45 | 8.84 | 8.88 | 8.83 | 29782 |
| 1720737600 | 8.83 | -0.06 | -0.67 | 8.88 | 8.9399 | 8.83 | 12002 |
| 1720651200 | 8.89 | 0.08 | 0.91 | 8.7899999 | 8.9052 | 8.7899999 | 23884 |
| 1720564800 | 8.81 | 0.02 | 0.23 | 8.81 | 8.8242 | 8.8 | 7998 |
| 1720478400 | 8.7899999 | 0 | 0.00 | 8.77 | 8.83 | 8.77 | 31043 |
| 1720219200 | 8.7899999 | -0.04 | -0.45 | 8.8 | 8.8905999 | 8.77 | 61533 |
| 1720040640 | 8.83 | -0 | -0.02 | 8.84 | 8.905 | 8.75 | 11231 |
| 1719960000 | 8.8315 | 0.05 | 0.59 | 8.75 | 8.85 | 8.75 | 19556 |
| 1719873600 | 8.78 | 0.05 | 0.57 | 8.83 | 8.88 | 8.7785 | 11952 |
| 1719614400 | 8.73 | 0 | 0.00 | 8.73 | 8.73 | 8.73 | 0 |
| 1719528000 | 8.73 | -0.02 | -0.23 | 8.77 | 8.78 | 8.73 | 29421 |
| 1719441600 | 8.75 | 0 | 0.00 | 8.73 | 8.77 | 8.73 | 18938 |
| 1719355200 | 8.75 | 0 | 0.00 | 8.78 | 8.7899999 | 8.72 | 33590 |
| 1719268800 | 8.75 | -0.02 | -0.23 | 8.77 | 8.775 | 8.69 | 24445 |
| 1719009600 | 8.77 | 0.05 | 0.57 | 8.76 | 8.77 | 8.73 | 26197 |
| 1718923200 | 8.72 | -0.01 | -0.11 | 8.75 | 8.7899999 | 8.68 | 14834 |
| 1718750400 | 8.73 | 0.02 | 0.23 | 8.71 | 8.7818 | 8.69 | 24687 |
| 1718664000 | 8.71 | 0.05 | 0.58 | 8.7 | 8.83 | 8.66 | 55007 |
| 1718404800 | 8.66 | -0.03 | -0.35 | 8.65 | 8.7 | 8.59 | 20537 |
| 1718318400 | 8.69 | 0.02 | 0.23 | 8.68 | 8.7 | 8.66 | 19424 |
| 1718232000 | 8.67 | -0.03 | -0.34 | 8.74 | 8.77 | 8.6199999 | 83726 |
| 1718145600 | 8.7 | -0.04 | -0.46 | 8.69 | 8.72 | 8.68 | 10888 |
| 1718059200 | 8.74 | 0.05 | 0.58 | 8.69 | 8.78 | 8.67 | 25859 |
| 1717800000 | 8.69 | -0.03 | -0.34 | 8.7899999 | 8.7899999 | 8.68 | 31917 |
| 1717713600 | 8.72 | -0.02 | -0.28 | 8.7141 | 8.73 | 8.7141 | 3033 |
| 1717627200 | 8.7444 | -0.02 | -0.24 | 8.76 | 8.76 | 8.7289999 | 23619 |
| 1717540800 | 8.765 | 0.1 | 1.10 | 8.68 | 8.8 | 8.68 | 29600 |
| 1717454400 | 8.67 | -0.02 | -0.23 | 8.73 | 8.8 | 8.6402 | 22331 |
| 1717195200 | 8.69 | 0.02 | 0.27 | 8.68 | 8.7975999 | 8.68 | 31083 |
| 1717108800 | 8.667 | 0.02 | 0.20 | 8.64 | 8.7 | 8.64 | 12528 |
| 1717022400 | 8.65 | 0.03 | 0.35 | 8.6199999 | 8.69 | 8.6199999 | 23271 |
| 1716936000 | 8.6199999 | -0.02 | -0.23 | 8.6199999 | 8.65 | 8.61 | 34772 |
| 1716590400 | 8.64 | 0.03 | 0.35 | 8.63 | 8.65 | 8.61 | 20607 |
| 1716504000 | 8.61 | -0.01 | -0.12 | 8.64 | 8.6622 | 8.59 | 116279 |
| 1716417600 | 8.6199999 | -0.01 | -0.12 | 8.69 | 8.69 | 8.6 | 45772 |
| 1716331200 | 8.63 | -0.01 | -0.12 | 8.675 | 8.68 | 8.61 | 29181 |
| 1716244800 | 8.64 | 0.01 | 0.12 | 8.63 | 8.65 | 8.6 | 53308 |
| 1715985600 | 8.63 | 0.01 | 0.12 | 8.58 | 8.66 | 8.58 | 17344 |
| 1715899200 | 8.6199999 | -0.04 | -0.40 | 8.68 | 8.69 | 8.58 | 59972 |
| 1715812800 | 8.655 | 0.02 | 0.29 | 8.7 | 8.7 | 8.561 | 38606 |
| 1715726400 | 8.63 | 0.04 | 0.47 | 8.6199999 | 8.63 | 8.58 | 15816 |
| 1715640000 | 8.59 | 0.01 | 0.12 | 8.59 | 8.61 | 8.57 | 24189 |
| 1715380800 | 8.58 | 0.01 | 0.06 | 8.59 | 8.59 | 8.56 | 9801 |
| 1715294400 | 8.575 | 0 | 0.06 | 8.56 | 8.6 | 8.56 | 14317 |
| 1715208000 | 8.57 | -0.08 | -0.92 | 8.6152 | 8.6495 | 8.56 | 45508 |
| 1715121600 | 8.65 | 0.02 | 0.23 | 8.64 | 8.66 | 8.63 | 24656 |
| 1715035200 | 8.63 | 0.03 | 0.35 | 8.64 | 8.64 | 8.61 | 13573 |
| 1714776000 | 8.6 | 0.05 | 0.58 | 8.58 | 8.615 | 8.55 | 32137 |
| 1714689600 | 8.55 | -0.01 | -0.12 | 8.5399999 | 8.56 | 8.53 | 26897 |
| 1714603200 | 8.56 | 0.05 | 0.59 | 8.49 | 8.58 | 8.49 | 115854 |
| 1714516800 | 8.51 | 0.02 | 0.18 | 8.51 | 8.52 | 8.5 | 16541 |
| 1714430400 | 8.4949999 | 0 | 0.06 | 8.5 | 8.51 | 8.48 | 74212 |
| 1714171200 | 8.49 | 0.03 | 0.35 | 8.49 | 8.53 | 8.47 | 63509 |
| 1714084800 | 8.46 | -0.07 | -0.82 | 8.5399999 | 8.5399999 | 8.42 | 145176 |
| 1713998400 | 8.53 | 0.01 | 0.12 | 8.5 | 8.5399999 | 8.5 | 30659 |
| 1713912000 | 8.5201 | 0.02 | 0.24 | 8.47 | 8.5343 | 8.47 | 81165 |
| 1713825600 | 8.5 | 0.01 | 0.12 | 8.53 | 8.53 | 8.46 | 15173 |
| 1713566400 | 8.49 | 0.01 | 0.12 | 8.47 | 8.52 | 8.47 | 28270 |
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
