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 | 0.07 | 0.806451612903 | 8.68 | 8.87 | 8.67 | 46385 | 8.76507632 | FU |
| 4 | 0.43 | 5.16826923077 | 8.32 | 8.95 | 8.29 | 75100 | 8.64282922 | FU |
| 12 | 0.09 | 1.03926096998 | 8.66 | 8.95 | 7.55 | 84385 | 8.23302693 | FU |
| 26 | -1.04 | -10.6230847804 | 9.79 | 9.83 | 7.45 | 79553 | 8.37999012 | FU |
| 52 | -0.87 | -9.04365904366 | 9.62 | 9.99 | 7.45 | 66110 | 8.9543479 | FU |
| 156 | -1.24300015 | -12.4387084093 | 9.99300015 | 11.00000016 | 7.45 | 40151 | 8.91951741 | FU |
| 260 | -1.25000015 | -12.5000013125 | 10.00000015 | 11.00000016 | 7.45 | 36044 | 8.92061277 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 8.75 | 0.02 | 0.23 | 8.74 | 8.75 | 8.67 | 42455 |
| 1743024600 | 8.73 | -0.02 | -0.23 | 8.75 | 8.75 | 8.71 | 27704 |
| 1742938200 | 8.75 | 0.01 | 0.11 | 8.75 | 8.84 | 8.71 | 53824 |
| 1742851740 | 8.74 | -0.07 | -0.79 | 8.81 | 8.84 | 8.72 | 39043 |
| 1742592600 | 8.81 | 0.05 | 0.57 | 8.76 | 8.8699999 | 8.73 | 66551 |
| 1742506200 | 8.76 | 0.09 | 1.04 | 8.68 | 8.81 | 8.67 | 44804 |
| 1742419800 | 8.67 | -0.12 | -1.37 | 8.7899999 | 8.86 | 8.56 | 109969 |
| 1742333400 | 8.7899999 | 0.11 | 1.27 | 8.69 | 8.95 | 8.67 | 110340 |
| 1742247000 | 8.68 | -0.04 | -0.46 | 8.72 | 8.82 | 8.6 | 54502 |
| 1741987800 | 8.72 | -0.1 | -1.13 | 8.83 | 8.86 | 8.6 | 127547 |
| 1741901400 | 8.82 | 0.02 | 0.23 | 8.83 | 8.85 | 8.64 | 64549 |
| 1741814940 | 8.8 | 0.21 | 2.44 | 8.76 | 8.8 | 8.58 | 76357 |
| 1741728600 | 8.59 | -0.03 | -0.35 | 8.64 | 8.86 | 8.59 | 104680 |
| 1741642140 | 8.6199999 | 0.1 | 1.17 | 8.64 | 8.75 | 8.53 | 78969 |
| 1741382940 | 8.52 | -0.04 | -0.47 | 8.55 | 8.89 | 8.5 | 61003 |
| 1741296540 | 8.56 | 0.11 | 1.30 | 8.45 | 8.56 | 8.44 | 53156 |
| 1741210140 | 8.45 | -0.04 | -0.47 | 8.5 | 8.53 | 8.34 | 43728 |
| 1740778200 | 8.49 | 0.16 | 1.92 | 8.35 | 8.59 | 8.33 | 114451 |
| 1740691740 | 8.33 | 0.06 | 0.73 | 8.32 | 8.38 | 8.2899999 | 120618 |
| 1740605400 | 8.27 | -0.1 | -1.19 | 8.46 | 8.55 | 8.25 | 193674 |
| 1740519000 | 8.3699999 | 0.04 | 0.48 | 8.35 | 8.6 | 8.35 | 215939 |
| 1740432540 | 8.33 | -0.14 | -1.65 | 8.47 | 8.6 | 8.33 | 108724 |
| 1740173400 | 8.47 | -0.08 | -0.94 | 8.53 | 8.58 | 8.31 | 119675 |
| 1740087000 | 8.55 | -0.03 | -0.35 | 8.58 | 8.7 | 8.43 | 130012 |
| 1740000540 | 8.58 | 0.11 | 1.30 | 8.33 | 8.69 | 8.33 | 88963 |
| 1739914140 | 8.47 | 0.35 | 4.31 | 8.21 | 8.63 | 8.09 | 104265 |
| 1739827800 | 8.1199999 | 0.05 | 0.62 | 8.1199999 | 8.3 | 7.96 | 135638 |
| 1739568600 | 8.07 | 0.04 | 0.50 | 8.03 | 8.09 | 7.9 | 84599 |
| 1739482140 | 8.03 | 0.1 | 1.26 | 7.82 | 8.05 | 7.82 | 57393 |
| 1739395740 | 7.93 | 0.03 | 0.38 | 7.93 | 8.08 | 7.77 | 138375 |
| 1739309400 | 7.9 | 0.11 | 1.41 | 7.78 | 7.92 | 7.76 | 55946 |
| 1739222940 | 7.79 | 0.02 | 0.26 | 7.85 | 7.97 | 7.77 | 82921 |
| 1738963800 | 7.77 | 0.03 | 0.39 | 7.79 | 7.9 | 7.72 | 49965 |
| 1738877340 | 7.74 | 0.03 | 0.39 | 7.78 | 7.83 | 7.71 | 96668 |
| 1738790940 | 7.71 | 0.01 | 0.13 | 7.66 | 7.77 | 7.66 | 92790 |
| 1738704600 | 7.7 | 0 | 0.00 | 7.65 | 7.79 | 7.64 | 111713 |
| 1738618200 | 7.7 | -0.08 | -1.03 | 7.74 | 7.8 | 7.55 | 49238 |
| 1738358940 | 7.78 | 0.02 | 0.26 | 7.73 | 7.79 | 7.73 | 76049 |
| 1738272540 | 7.76 | 0.1 | 1.31 | 7.74 | 7.78 | 7.6 | 87066 |
| 1738186200 | 7.66 | -0.02 | -0.26 | 7.71 | 7.79 | 7.65 | 54413 |
| 1738099740 | 7.68 | -0.19 | -2.41 | 7.87 | 8 | 7.67 | 106977 |
| 1738013340 | 7.87 | 0.01 | 0.13 | 7.91 | 7.92 | 7.75 | 58442 |
| 1737754200 | 7.86 | -0.02 | -0.25 | 7.94 | 7.95 | 7.8 | 85738 |
| 1737667740 | 7.88 | 0 | 0.00 | 7.88 | 8 | 7.83 | 57323 |
| 1737581400 | 7.88 | -0.07 | -0.88 | 7.99 | 8.18 | 7.84 | 83907 |
| 1737495000 | 7.95 | -0.13 | -1.61 | 8.08 | 8.14 | 7.85 | 100555 |
| 1737408600 | 8.08 | 0 | 0.00 | 8.08 | 8.1199999 | 8.02 | 54058 |
| 1737149400 | 8.08 | -0.1 | -1.22 | 8.17 | 8.17 | 8 | 51747 |
| 1737062940 | 8.18 | -0.04 | -0.49 | 8.21 | 8.43 | 8.08 | 143835 |
| 1736976540 | 8.22 | 0.15 | 1.86 | 8.15 | 8.24 | 8.08 | 45711 |
| 1736890140 | 8.07 | -0.22 | -2.65 | 8.28 | 8.31 | 8.05 | 96374 |
| 1736803740 | 8.2899999 | 0.18 | 2.22 | 8.11 | 8.45 | 8.06 | 73222 |
| 1736544540 | 8.11 | -0.05 | -0.61 | 8.19 | 8.19 | 8 | 61629 |
| 1736458140 | 8.16 | 0.19 | 2.38 | 7.99 | 8.19 | 7.98 | 57166 |
| 1736371740 | 7.97 | -0.1 | -1.24 | 8.07 | 8.17 | 7.91 | 97809 |
| 1736285400 | 8.07 | 0.07 | 0.88 | 8 | 8.11 | 7.94 | 41147 |
| 1736198940 | 8 | -0.04 | -0.50 | 8.16 | 8.24 | 7.78 | 99978 |
| 1735939740 | 8.0399999 | -0.26 | -3.13 | 8.3 | 8.38 | 8.03 | 69525 |
| 1735853400 | 8.3 | -0.18 | -2.12 | 8.66 | 8.66 | 8.24 | 22862 |
| 1735594200 | 8.48 | -0.01 | -0.12 | 8.49 | 8.64 | 8.43 | 25522 |
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
