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 | -0.2 | -2.31749710313 | 8.63 | 8.8 | 8.38 | 617903 | 8.64104678 | CS |
| 4 | 0.05 | 0.596658711217 | 8.38 | 8.8 | 8.34 | 497276 | 8.5485805 | CS |
| 12 | 0.48 | 6.03773584906 | 7.95 | 8.8 | 7.94 | 458249 | 8.36314103 | CS |
| 26 | 0.67 | 8.63402061856 | 7.76 | 8.8 | 7.6805 | 485150 | 8.12690816 | CS |
| 52 | 0.35 | 4.33168316832 | 8.08 | 8.8 | 6.78 | 542043 | 7.8105049 | CS |
| 156 | -1.61 | -16.0358565737 | 10.04 | 10.81 | 6.78 | 597005 | 8.45503877 | CS |
| 260 | 0.14 | 1.68878166466 | 8.29 | 10.81 | 4.86 | 666782 | 8.24077342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 8.43 | -0.03 | -0.35 | 8.44 | 8.485 | 8.38 | 1070426 |
| 1721342400 | 8.46 | -0.17 | -1.97 | 8.64 | 8.71 | 8.44 | 780960 |
| 1721256000 | 8.63 | -0.14 | -1.60 | 8.72 | 8.74 | 8.6199999 | 616705 |
| 1721169600 | 8.77 | 0.07 | 0.86 | 8.72 | 8.8 | 8.72 | 831492 |
| 1721083200 | 8.695 | 0.02 | 0.17 | 8.72 | 8.73 | 8.67 | 497702 |
| 1720824000 | 8.68 | 0.08 | 0.93 | 8.63 | 8.69 | 8.6 | 362658 |
| 1720737600 | 8.6 | -0.02 | -0.23 | 8.61 | 8.6199999 | 8.58 | 584268 |
| 1720651200 | 8.6199999 | 0.07 | 0.82 | 8.58 | 8.6199999 | 8.55 | 563816 |
| 1720564800 | 8.55 | 0.03 | 0.35 | 8.5399999 | 8.6199999 | 8.52 | 784535 |
| 1720478400 | 8.52 | -0.03 | -0.35 | 8.53 | 8.55 | 8.5 | 566694 |
| 1720219200 | 8.55 | 0.02 | 0.23 | 8.53 | 8.56 | 8.51 | 316798 |
| 1720040640 | 8.53 | 0.05 | 0.59 | 8.52 | 8.53 | 8.48 | 282540 |
| 1719960000 | 8.48 | 0.04 | 0.47 | 8.46 | 8.5 | 8.45 | 354226 |
| 1719873600 | 8.44 | -0.03 | -0.35 | 8.48 | 8.4999 | 8.42 | 508494 |
| 1719614400 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1719528000 | 8.47 | 0.04 | 0.47 | 8.43 | 8.47 | 8.41 | 409330 |
| 1719441600 | 8.43 | 0.03 | 0.36 | 8.4 | 8.43 | 8.38 | 444153 |
| 1719355200 | 8.4 | 0.02 | 0.24 | 8.41 | 8.43 | 8.385 | 460222 |
| 1719268800 | 8.38 | 0.02 | 0.24 | 8.3699999 | 8.4 | 8.36 | 359668 |
| 1719009600 | 8.36 | -0.06 | -0.71 | 8.38 | 8.38 | 8.34 | 226703 |
| 1718923200 | 8.42 | -0.03 | -0.36 | 8.46 | 8.4642 | 8.4101 | 667335 |
| 1718750400 | 8.45 | -0.01 | -0.12 | 8.43 | 8.46 | 8.4181 | 331309 |
| 1718664000 | 8.46 | 0.06 | 0.71 | 8.4 | 8.46 | 8.38 | 330833 |
| 1718404800 | 8.4 | -0.02 | -0.24 | 8.3699999 | 8.42 | 8.35 | 447876 |
| 1718318400 | 8.42 | 0.03 | 0.36 | 8.42 | 8.43 | 8.38 | 323240 |
| 1718232000 | 8.39 | 0.03 | 0.36 | 8.4 | 8.44 | 8.39 | 265390 |
| 1718145600 | 8.36 | 0.03 | 0.36 | 8.3 | 8.3699999 | 8.3 | 308608 |
| 1718059200 | 8.33 | -0.06 | -0.72 | 8.41 | 8.43 | 8.3 | 549536 |
| 1717800000 | 8.39 | 0.02 | 0.24 | 8.38 | 8.42 | 8.3600999 | 436891 |
| 1717713600 | 8.3699999 | -0.02 | -0.24 | 8.4 | 8.43 | 8.3699999 | 416446 |
| 1717627200 | 8.39 | 0.09 | 1.08 | 8.31 | 8.39 | 8.3043 | 748343 |
| 1717540800 | 8.3 | 0.03 | 0.36 | 8.27 | 8.3 | 8.25 | 381027 |
| 1717454400 | 8.27 | 0 | 0.00 | 8.26 | 8.28 | 8.22 | 418418 |
| 1717195200 | 8.27 | 0.1 | 1.22 | 8.24 | 8.2899999 | 8.159 | 447203 |
| 1717108800 | 8.17 | 0.03 | 0.37 | 8.1199999 | 8.2 | 8.1199999 | 501280 |
| 1717022400 | 8.14 | -0.08 | -0.97 | 8.13 | 8.28 | 8.13 | 658215 |
| 1716936000 | 8.22 | -0.03 | -0.36 | 8.26 | 8.28 | 8.19 | 474347 |
| 1716590400 | 8.25 | 0.06 | 0.73 | 8.22 | 8.28 | 8.22 | 314898 |
| 1716504000 | 8.19 | -0.16 | -1.92 | 8.34 | 8.34 | 8.17 | 600747 |
| 1716417600 | 8.35 | -0.01 | -0.12 | 8.35 | 8.39 | 8.34 | 410032 |
| 1716331200 | 8.36 | -0.02 | -0.24 | 8.36 | 8.405 | 8.3 | 653075 |
| 1716244800 | 8.38 | 0.04 | 0.48 | 8.34 | 8.39 | 8.33 | 371220 |
| 1715985600 | 8.34 | -0.03 | -0.36 | 8.38 | 8.38 | 8.31 | 484199 |
| 1715899200 | 8.3699999 | 0 | 0.00 | 8.41 | 8.43 | 8.3531 | 413305 |
| 1715812800 | 8.3699999 | 0.08 | 0.97 | 8.34 | 8.38 | 8.32 | 362173 |
| 1715726400 | 8.2899999 | 0.01 | 0.12 | 8.28 | 8.32 | 8.28 | 224287 |
| 1715640000 | 8.28 | -0.02 | -0.24 | 8.34 | 8.34 | 8.26 | 320239 |
| 1715380800 | 8.3 | 0.01 | 0.12 | 8.32 | 8.32 | 8.28 | 258545 |
| 1715294400 | 8.2899999 | 0.08 | 0.97 | 8.24 | 8.2998 | 8.24 | 377406 |
| 1715208000 | 8.21 | -0.01 | -0.12 | 8.21 | 8.25 | 8.2 | 346072 |
| 1715121600 | 8.22 | 0.04 | 0.49 | 8.19 | 8.2486 | 8.15 | 496832 |
| 1715035200 | 8.18 | 0.04 | 0.49 | 8.15 | 8.2 | 8.14 | 442046 |
| 1714776000 | 8.14 | 0.11 | 1.37 | 8.1 | 8.17 | 8.1 | 513723 |
| 1714689600 | 8.03 | 0.04 | 0.50 | 8.05 | 8.07 | 7.99 | 349464 |
| 1714603200 | 7.99 | -0.01 | -0.13 | 7.99 | 8.065 | 7.94 | 636646 |
| 1714516800 | 8 | -0.02 | -0.25 | 8.03 | 8.06 | 7.98 | 519405 |
| 1714430400 | 8.02 | -0.02 | -0.25 | 8.06 | 8.07 | 8 | 486334 |
| 1714171200 | 8.0399999 | 0.13 | 1.64 | 7.95 | 8.055 | 7.95 | 424050 |
| 1714084800 | 7.91 | -0.02 | -0.25 | 7.87 | 7.91 | 7.83 | 400184 |
| 1713998400 | 7.93 | 0.02 | 0.25 | 7.94 | 7.96 | 7.87 | 573003 |
| 1713912000 | 7.91 | 0.13 | 1.67 | 7.83 | 7.91 | 7.75 | 348018 |
| 1713825600 | 7.78 | -0.01 | -0.13 | 7.76 | 7.81 | 7.7597 | 313876 |
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
