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 | -0.595947556615 | 8.39 | 8.43 | 8.25 | 133810 | 8.32211732 | CS |
| 4 | -0.13 | -1.53482880756 | 8.47 | 8.75 | 8.2 | 163162 | 8.39076567 | CS |
| 12 | -0.65 | -7.23025583982 | 8.99 | 9.1099 | 8.2 | 154142 | 8.54509722 | CS |
| 26 | -0.31 | -3.5838150289 | 8.65 | 9.3 | 8.2 | 125892 | 8.71211174 | CS |
| 52 | -0.01 | -0.119760479042 | 8.35 | 9.3 | 8.11 | 109378 | 8.59735162 | CS |
| 156 | -5.92 | -41.5147265077 | 14.26 | 14.8305 | 7.2601 | 126978 | 9.4583669 | CS |
| 260 | -8.09 | -49.2391965916 | 16.43 | 17.17 | 7.2601 | 121366 | 11.47304383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 8.34 | 0.06 | 0.72 | 8.33 | 8.38 | 8.3 | 185581 |
| 1735602000 | 8.28 | 0 | 0.00 | 8.2899999 | 8.33 | 8.25 | 118582 |
| 1735342800 | 8.28 | -0.07 | -0.84 | 8.3 | 8.35 | 8.28 | 81723 |
| 1735256400 | 8.35 | -0.03 | -0.36 | 8.39 | 8.39 | 8.32 | 162971 |
| 1735077840 | 8.38 | 0.08 | 0.96 | 8.33 | 8.42 | 8.3 | 91795 |
| 1734997200 | 8.3 | 0.06 | 0.73 | 8.26 | 8.31 | 8.25 | 186185 |
| 1734738000 | 8.24 | 0.04 | 0.49 | 8.23 | 8.28 | 8.2 | 162551 |
| 1734651600 | 8.2 | -0.06 | -0.73 | 8.26 | 8.3 | 8.2 | 205247 |
| 1734565200 | 8.26 | -0.06 | -0.72 | 8.3 | 8.36 | 8.25 | 226895 |
| 1734478800 | 8.32 | -0.08 | -0.95 | 8.39 | 8.42 | 8.3 | 239909 |
| 1734392400 | 8.4 | -0.06 | -0.71 | 8.49 | 8.5251 | 8.3701 | 166320 |
| 1734133200 | 8.46 | -0.16 | -1.86 | 8.57 | 8.61 | 8.46 | 218791 |
| 1734046800 | 8.6199999 | -0.02 | -0.23 | 8.63 | 8.75 | 8.585 | 247840 |
| 1733960400 | 8.64 | 0.07 | 0.82 | 8.57 | 8.65 | 8.5601 | 100438 |
| 1733874000 | 8.57 | 0.05 | 0.59 | 8.52 | 8.57 | 8.5001 | 149569 |
| 1733787600 | 8.52 | 0.03 | 0.35 | 8.47 | 8.53 | 8.47 | 119666 |
| 1733528400 | 8.49 | 0.05 | 0.59 | 8.48 | 8.52 | 8.45 | 217081 |
| 1733442000 | 8.44 | -0.01 | -0.12 | 8.46 | 8.5 | 8.43 | 156769 |
| 1733355600 | 8.45 | -0.05 | -0.59 | 8.47 | 8.5 | 8.43 | 209118 |
| 1733269200 | 8.5 | -0.01 | -0.12 | 8.51 | 8.55 | 8.48 | 199133 |
| 1733182800 | 8.51 | -0.02 | -0.23 | 8.51 | 8.5399999 | 8.5 | 202387 |
| 1732917840 | 8.53 | 0.03 | 0.35 | 8.49 | 8.5399999 | 8.46 | 86969 |
| 1732750800 | 8.5 | 0.05 | 0.59 | 8.48 | 8.51 | 8.45 | 109578 |
| 1732664400 | 8.45 | -0.02 | -0.24 | 8.47 | 8.53 | 8.43 | 252966 |
| 1732578000 | 8.47 | 0.02 | 0.24 | 8.47 | 8.516 | 8.45 | 127487 |
| 1732318800 | 8.45 | 0.03 | 0.36 | 8.41 | 8.48 | 8.41 | 157239 |
| 1732232400 | 8.42 | -0.03 | -0.36 | 8.45 | 8.46 | 8.4 | 152181 |
| 1732146000 | 8.45 | 0.03 | 0.36 | 8.41 | 8.45 | 8.39 | 162659 |
| 1732059600 | 8.42 | 0.05 | 0.66 | 8.39 | 8.44 | 8.3699999 | 206019 |
| 1731973200 | 8.365 | 0.01 | 0.06 | 8.34 | 8.38 | 8.34 | 297674 |
| 1731714000 | 8.36 | -0.15 | -1.76 | 8.38 | 8.44 | 8.35 | 234460 |
| 1731627600 | 8.51 | 0.01 | 0.12 | 8.49 | 8.5399999 | 8.49 | 160606 |
| 1731541200 | 8.5 | -0.05 | -0.58 | 8.55 | 8.61 | 8.5 | 136926 |
| 1731454800 | 8.55 | -0.19 | -2.17 | 8.69 | 8.71 | 8.5344 | 275542 |
| 1731368400 | 8.74 | -0.02 | -0.23 | 8.75 | 8.7689 | 8.72 | 115777 |
| 1731109200 | 8.76 | 0.02 | 0.23 | 8.74 | 8.7899999 | 8.7258 | 108498 |
| 1731022800 | 8.74 | 0.06 | 0.69 | 8.69 | 8.78 | 8.66 | 111652 |
| 1730936400 | 8.68 | 0.04 | 0.46 | 8.75 | 8.75 | 8.6201 | 146738 |
| 1730850000 | 8.64 | -0.07 | -0.80 | 8.6 | 8.7 | 8.5399999 | 284711 |
| 1730763600 | 8.71 | -0.03 | -0.34 | 8.72 | 8.78 | 8.69 | 160866 |
| 1730500800 | 8.74 | 0.05 | 0.58 | 8.68 | 8.8 | 8.68 | 87578 |
| 1730414400 | 8.69 | -0.04 | -0.46 | 8.7 | 8.75 | 8.67 | 138856 |
| 1730328000 | 8.73 | 0.03 | 0.34 | 8.7 | 8.76 | 8.59 | 69267 |
| 1730241600 | 8.7 | -0.03 | -0.34 | 8.77 | 8.8 | 8.66 | 159464 |
| 1730155200 | 8.73 | -0.04 | -0.46 | 8.75 | 8.82 | 8.73 | 60436 |
| 1729896000 | 8.77 | -0.03 | -0.34 | 8.78 | 8.82 | 8.77 | 46607 |
| 1729809600 | 8.8 | 0 | 0.00 | 8.8 | 8.83 | 8.76 | 72204 |
| 1729723200 | 8.8 | 0.01 | 0.11 | 8.82 | 8.8600999 | 8.7318 | 291247 |
| 1729636800 | 8.7899999 | 0.05 | 0.63 | 8.8 | 8.825 | 8.76 | 413323 |
| 1729550400 | 8.735 | -0.12 | -1.30 | 8.8699999 | 8.8699999 | 8.73 | 229341 |
| 1729291200 | 8.85 | -0.04 | -0.45 | 8.9 | 8.95 | 8.85 | 106985 |
| 1729204800 | 8.89 | -0.09 | -0.95 | 8.97 | 8.9941 | 8.8829999 | 125897 |
| 1729118400 | 8.975 | -0.03 | -0.28 | 8.99 | 9.05 | 8.96 | 79612 |
| 1729032000 | 9 | -0.09 | -0.94 | 9.02 | 9.06 | 8.97 | 73750 |
| 1728945600 | 9.085 | 0.04 | 0.44 | 9.07 | 9.1099 | 9.0399999 | 89314 |
| 1728686400 | 9.045 | 0.02 | 0.17 | 9.05 | 9.08 | 9.035 | 61254 |
| 1728600000 | 9.03 | 0 | 0.00 | 9 | 9.08 | 8.99 | 44182 |
| 1728513600 | 9.03 | 0 | 0.00 | 9.03 | 9.0599 | 8.98 | 134737 |
| 1728427200 | 9.03 | -0.01 | -0.11 | 9.0399999 | 9.095 | 9.02 | 99049 |
| 1728340800 | 9.0399999 | -0.08 | -0.88 | 9.13 | 9.1691 | 9.0203 | 101114 |
| 1728081600 | 9.1199999 | 0 | 0.05 | 9.09 | 9.15 | 9.09 | 66542 |
| 1727995200 | 9.115 | 0.01 | 0.05 | 9.1199999 | 9.18 | 9.1 | 119492 |
| 1727908800 | 9.11 | 0.02 | 0.22 | 9.13 | 9.17 | 9.06 | 138839 |
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
