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 | -0.22 | -2.58823529412 | 8.5 | 8.55 | 8.27 | 524394 | 8.39735973 | CS |
| 4 | 0.1 | 1.22249388753 | 8.18 | 8.55 | 8.13 | 324970 | 8.35941169 | CS |
| 12 | 0.36 | 4.54545454545 | 7.92 | 8.55 | 7.82 | 257776 | 8.22750156 | CS |
| 26 | 0.46 | 5.88235294118 | 7.82 | 8.55 | 7.7445 | 262777 | 8.08594936 | CS |
| 52 | -0.03 | -0.361010830325 | 8.31 | 8.55 | 6.96 | 309168 | 7.86604787 | CS |
| 156 | -2.81 | -25.3381424707 | 11.09 | 11.34 | 6.96 | 277918 | 8.62211004 | CS |
| 260 | -1.57 | -15.9390862944 | 9.85 | 11.37 | 5.48 | 309354 | 8.86967364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 8.28 | -0.06 | -0.72 | 8.34 | 8.38 | 8.27 | 818466 |
| 1721342400 | 8.34 | -0.04 | -0.48 | 8.39 | 8.47 | 8.31 | 514673 |
| 1721256000 | 8.38 | -0.16 | -1.87 | 8.44 | 8.47 | 8.38 | 379231 |
| 1721169600 | 8.5399999 | 0.01 | 0.12 | 8.53 | 8.55 | 8.48 | 506695 |
| 1721083200 | 8.53 | 0.07 | 0.83 | 8.5 | 8.53 | 8.47 | 440904 |
| 1720824000 | 8.46 | 0.03 | 0.36 | 8.46 | 8.5 | 8.45 | 298763 |
| 1720737600 | 8.43 | 0 | 0.00 | 8.45 | 8.465 | 8.39 | 222482 |
| 1720651200 | 8.43 | 0.04 | 0.48 | 8.41 | 8.43 | 8.4 | 242143 |
| 1720564800 | 8.39 | -0.01 | -0.12 | 8.41 | 8.42 | 8.3711 | 252959 |
| 1720478400 | 8.4 | 0 | 0.00 | 8.39 | 8.4201 | 8.3699999 | 255951 |
| 1720219200 | 8.4 | 0 | 0.00 | 8.42 | 8.43 | 8.3638999 | 191653 |
| 1720040640 | 8.4 | 0.07 | 0.84 | 8.33 | 8.4 | 8.33 | 148815 |
| 1719960000 | 8.33 | 0.06 | 0.73 | 8.27 | 8.33 | 8.27 | 244362 |
| 1719873600 | 8.27 | 0 | 0.00 | 8.3 | 8.315 | 8.25 | 317733 |
| 1719614400 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1719528000 | 8.27 | 0.02 | 0.24 | 8.27 | 8.2889 | 8.235 | 171295 |
| 1719441600 | 8.25 | 0 | 0.00 | 8.25 | 8.26 | 8.2012 | 295592 |
| 1719355200 | 8.25 | 0.06 | 0.73 | 8.23 | 8.26 | 8.23 | 308216 |
| 1719268800 | 8.19 | 0.01 | 0.12 | 8.18 | 8.22 | 8.13 | 276596 |
| 1719009600 | 8.18 | -0.06 | -0.73 | 8.17 | 8.19 | 8.1437 | 191185 |
| 1718923200 | 8.24 | -0.04 | -0.48 | 8.2899999 | 8.2899999 | 8.2246 | 206143 |
| 1718750400 | 8.28 | 0 | 0.00 | 8.26 | 8.2899999 | 8.255 | 133276 |
| 1718664000 | 8.28 | 0.04 | 0.49 | 8.24 | 8.28 | 8.235 | 194636 |
| 1718404800 | 8.24 | -0.03 | -0.36 | 8.28 | 8.285 | 8.24 | 158346 |
| 1718318400 | 8.27 | -0.05 | -0.60 | 8.34 | 8.345 | 8.27 | 196829 |
| 1718232000 | 8.32 | 0.06 | 0.73 | 8.3 | 8.33 | 8.2800999 | 183497 |
| 1718145600 | 8.26 | 0.03 | 0.36 | 8.22 | 8.26 | 8.18 | 200507 |
| 1718059200 | 8.23 | -0.03 | -0.36 | 8.28 | 8.2899999 | 8.215 | 153777 |
| 1717800000 | 8.26 | 0 | 0.00 | 8.22 | 8.2899999 | 8.215 | 233149 |
| 1717713600 | 8.26 | 0.01 | 0.12 | 8.28 | 8.2899999 | 8.2401 | 204458 |
| 1717627200 | 8.25 | 0.06 | 0.73 | 8.2 | 8.26 | 8.1783 | 244873 |
| 1717540800 | 8.19 | 0.04 | 0.49 | 8.15 | 8.19 | 8.13 | 267585 |
| 1717454400 | 8.15 | 0.05 | 0.62 | 8.13 | 8.1592 | 8.1 | 271318 |
| 1717195200 | 8.1 | 0.06 | 0.75 | 8.09 | 8.1172 | 8.005 | 317635 |
| 1717108800 | 8.0399999 | -0.01 | -0.12 | 8.05 | 8.09 | 8.025 | 281311 |
| 1717022400 | 8.05 | -0.1 | -1.23 | 8.1199999 | 8.1249 | 8.0399999 | 192676 |
| 1716936000 | 8.15 | 0.01 | 0.12 | 8.16 | 8.16 | 8.1 | 193551 |
| 1716590400 | 8.14 | 0.07 | 0.87 | 8.1199999 | 8.1699 | 8.0983 | 150067 |
| 1716504000 | 8.07 | -0.17 | -2.06 | 8.21 | 8.2104 | 8.06 | 238380 |
| 1716417600 | 8.24 | 0 | 0.00 | 8.25 | 8.27 | 8.21 | 232631 |
| 1716331200 | 8.24 | 0.02 | 0.24 | 8.2 | 8.25 | 8.2 | 227163 |
| 1716244800 | 8.22 | 0.03 | 0.37 | 8.21 | 8.25 | 8.21 | 227760 |
| 1715985600 | 8.19 | -0.02 | -0.24 | 8.22 | 8.23 | 8.18 | 245027 |
| 1715899200 | 8.21 | -0.01 | -0.12 | 8.23 | 8.23 | 8.18 | 197283 |
| 1715812800 | 8.22 | 0.06 | 0.74 | 8.19 | 8.25 | 8.17 | 309346 |
| 1715726400 | 8.16 | 0.03 | 0.37 | 8.15 | 8.16 | 8.1306 | 168444 |
| 1715640000 | 8.13 | 0 | 0.00 | 8.16 | 8.16 | 8.11 | 127078 |
| 1715380800 | 8.13 | -0.02 | -0.25 | 8.15 | 8.16 | 8.125 | 214867 |
| 1715294400 | 8.15 | 0.06 | 0.74 | 8.1199999 | 8.15 | 8.1 | 212781 |
| 1715208000 | 8.09 | -0.02 | -0.25 | 8.11 | 8.11 | 8.065 | 182964 |
| 1715121600 | 8.11 | 0.02 | 0.25 | 8.1 | 8.14 | 8.085 | 186559 |
| 1715035200 | 8.09 | 0.05 | 0.62 | 8.07 | 8.095 | 8.05 | 222998 |
| 1714776000 | 8.0399999 | 0.09 | 1.13 | 8.02 | 8.0399999 | 7.98 | 266657 |
| 1714689600 | 7.95 | 0.08 | 1.02 | 7.92 | 7.95 | 7.8602 | 197909 |
| 1714603200 | 7.87 | 0.01 | 0.13 | 7.87 | 7.92 | 7.82 | 493772 |
| 1714516800 | 7.86 | -0.04 | -0.51 | 7.9 | 7.93 | 7.85 | 388076 |
| 1714430400 | 7.9 | 0 | 0.00 | 7.92 | 7.92 | 7.865 | 251387 |
| 1714171200 | 7.9 | 0.08 | 1.02 | 7.87 | 7.92 | 7.8601 | 187740 |
| 1714084800 | 7.82 | -0.05 | -0.64 | 7.8 | 7.825 | 7.77 | 298602 |
| 1713998400 | 7.87 | -0.01 | -0.13 | 7.91 | 7.92 | 7.85 | 302894 |
| 1713912000 | 7.88 | 0.07 | 0.90 | 7.83 | 7.88 | 7.83 | 154525 |
| 1713825600 | 7.81 | -0.03 | -0.38 | 7.8 | 7.83 | 7.77 | 178433 |
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
