We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.123001230012 | 8.13 | 8.178 | 8.07 | 132862 | 8.12136252 | CS |
| 4 | -0.03 | -0.367197062423 | 8.17 | 8.19 | 8.05 | 160499 | 8.14180705 | CS |
| 12 | -0.1 | -1.21359223301 | 8.24 | 8.45 | 8.05 | 109663 | 8.23317519 | CS |
| 26 | -0.31 | -3.66863905325 | 8.45 | 8.58 | 7.95 | 109788 | 8.33315031 | CS |
| 52 | 0 | 0 | 8.14 | 8.62 | 6.98 | 111942 | 8.13073786 | CS |
| 156 | -4.46 | -35.3968253968 | 12.6 | 13.3 | 6.98 | 116150 | 9.1998003 | CS |
| 260 | -3.83 | -31.9966583124 | 11.97 | 13.3 | 5.95 | 121228 | 9.86728549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 8.14 | -0.01 | -0.10 | 8.17 | 8.178 | 8.1 | 93750 |
| 1721342400 | 8.148 | 0.02 | 0.22 | 8.13 | 8.15 | 8.1 | 132274 |
| 1721256000 | 8.13 | 0 | 0.00 | 8.15 | 8.17 | 8.1199999 | 101289 |
| 1721169600 | 8.13 | 0.03 | 0.37 | 8.14 | 8.1599 | 8.1 | 118584 |
| 1721083200 | 8.1 | -0.01 | -0.12 | 8.14 | 8.15 | 8.07 | 187565 |
| 1720824000 | 8.11 | -0.01 | -0.12 | 8.13 | 8.15 | 8.07 | 124597 |
| 1720737600 | 8.1199999 | -0.04 | -0.49 | 8.11 | 8.14 | 8.1 | 99467 |
| 1720651200 | 8.16 | -0.02 | -0.24 | 8.16 | 8.17 | 8.13 | 158567 |
| 1720564800 | 8.18 | 0.02 | 0.25 | 8.16 | 8.18 | 8.145 | 110355 |
| 1720478400 | 8.16 | 0.01 | 0.12 | 8.14 | 8.17 | 8.1201 | 108177 |
| 1720219200 | 8.15 | -0.01 | -0.12 | 8.16 | 8.18 | 8.1199999 | 134455 |
| 1720040640 | 8.16 | 0.01 | 0.12 | 8.14 | 8.16 | 8.1199999 | 139211 |
| 1719960000 | 8.15 | -0.01 | -0.12 | 8.18 | 8.18 | 8.11 | 221160 |
| 1719873600 | 8.16 | 0.07 | 0.87 | 8.16 | 8.19 | 8.11 | 159785 |
| 1719614400 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1719528000 | 8.09 | -0.02 | -0.25 | 8.1199999 | 8.15 | 8.07 | 107450 |
| 1719441600 | 8.11 | -0.04 | -0.49 | 8.11 | 8.13 | 8.1 | 108670 |
| 1719355200 | 8.15 | 0.04 | 0.49 | 8.14 | 8.1794 | 8.1035 | 86733 |
| 1719268800 | 8.11 | -0.05 | -0.61 | 8.1199999 | 8.16 | 8.05 | 154839 |
| 1719009600 | 8.16 | 0.01 | 0.12 | 8.17 | 8.17 | 8.1199999 | 635812 |
| 1718923200 | 8.15 | -0.07 | -0.88 | 8.22 | 8.235 | 8.07 | 178434 |
| 1718750400 | 8.222 | -0.05 | -0.58 | 8.26 | 8.27 | 8.22 | 123148 |
| 1718664000 | 8.27 | 0.02 | 0.24 | 8.22 | 8.2899999 | 8.22 | 111203 |
| 1718404800 | 8.25 | 0.01 | 0.12 | 8.25 | 8.28 | 8.22 | 108991 |
| 1718318400 | 8.24 | -0.07 | -0.84 | 8.27 | 8.3 | 8.22 | 108332 |
| 1718232000 | 8.31 | 0 | 0.00 | 8.34 | 8.3699999 | 8.3 | 132045 |
| 1718145600 | 8.31 | -0.01 | -0.12 | 8.32 | 8.33 | 8.2899999 | 50359 |
| 1718059200 | 8.32 | -0.02 | -0.24 | 8.32 | 8.36 | 8.31 | 68688 |
| 1717800000 | 8.34 | -0 | -0.01 | 8.3 | 8.36 | 8.3 | 77708 |
| 1717713600 | 8.341 | -0.01 | -0.11 | 8.33 | 8.35 | 8.3 | 71519 |
| 1717627200 | 8.35 | 0.03 | 0.36 | 8.34 | 8.3600999 | 8.31 | 76493 |
| 1717540800 | 8.32 | 0 | 0.01 | 8.31 | 8.35 | 8.28 | 119020 |
| 1717454400 | 8.3193 | 0.03 | 0.35 | 8.3 | 8.45 | 8.28 | 152252 |
| 1717195200 | 8.2899999 | 0.02 | 0.24 | 8.27 | 8.298 | 8.26 | 64930 |
| 1717108800 | 8.27 | 0.01 | 0.12 | 8.28 | 8.28 | 8.26 | 39044 |
| 1717022400 | 8.26 | -0.03 | -0.36 | 8.27 | 8.3 | 8.26 | 85148 |
| 1716936000 | 8.2899999 | 0.01 | 0.12 | 8.2899999 | 8.31 | 8.28 | 50219 |
| 1716590400 | 8.28 | -0.03 | -0.36 | 8.32 | 8.3379 | 8.26 | 99392 |
| 1716504000 | 8.31 | -0.06 | -0.72 | 8.38 | 8.3997 | 8.305 | 66371 |
| 1716417600 | 8.3699999 | -0.02 | -0.24 | 8.39 | 8.4 | 8.3625 | 56777 |
| 1716331200 | 8.39 | 0.03 | 0.36 | 8.35 | 8.39 | 8.35 | 65790 |
| 1716244800 | 8.36 | 0.01 | 0.12 | 8.32 | 8.3699999 | 8.32 | 74523 |
| 1715985600 | 8.35 | 0.01 | 0.12 | 8.33 | 8.36 | 8.33 | 62314 |
| 1715899200 | 8.34 | 0 | 0.06 | 8.32 | 8.3699999 | 8.32 | 104662 |
| 1715812800 | 8.335 | 0.06 | 0.66 | 8.32 | 8.35 | 8.32 | 65036 |
| 1715726400 | 8.28 | -0.04 | -0.48 | 8.3 | 8.32 | 8.27 | 67733 |
| 1715640000 | 8.32 | 0 | 0.00 | 8.32 | 8.33 | 8.275 | 59401 |
| 1715380800 | 8.32 | -0.09 | -1.07 | 8.3 | 8.35 | 8.2714 | 112927 |
| 1715294400 | 8.41 | 0 | 0.00 | 8.4 | 8.42 | 8.39 | 111049 |
| 1715208000 | 8.41 | -0.02 | -0.24 | 8.43 | 8.43 | 8.3699999 | 68747 |
| 1715121600 | 8.43 | 0.02 | 0.24 | 8.41 | 8.445 | 8.4055 | 95570 |
| 1715035200 | 8.41 | -0.01 | -0.12 | 8.4 | 8.44 | 8.3699999 | 95512 |
| 1714776000 | 8.42 | 0.06 | 0.72 | 8.4 | 8.4229 | 8.39 | 66262 |
| 1714689600 | 8.36 | 0.01 | 0.12 | 8.38 | 8.4 | 8.35 | 93735 |
| 1714603200 | 8.35 | 0.04 | 0.48 | 8.31 | 8.38 | 8.2861999 | 93961 |
| 1714516800 | 8.31 | -0.01 | -0.12 | 8.3 | 8.3477 | 8.28 | 88087 |
| 1714430400 | 8.32 | 0.05 | 0.60 | 8.3 | 8.33 | 8.2829 | 33382 |
| 1714171200 | 8.27 | 0.03 | 0.36 | 8.24 | 8.31 | 8.24 | 53352 |
| 1714084800 | 8.24 | -0.03 | -0.36 | 8.13 | 8.27 | 8.13 | 69148 |
| 1713998400 | 8.27 | -0.03 | -0.36 | 8.33 | 8.33 | 8.22 | 77313 |
| 1713912000 | 8.3 | 0.01 | 0.12 | 8.2899999 | 8.33 | 8.2899999 | 83480 |
| 1713825600 | 8.2899999 | 0.14 | 1.72 | 8.14 | 8.2899999 | 8.14 | 78972 |
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
