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 | -0.08 | -0.984009840098 | 8.13 | 8.26 | 7.8 | 93080 | 8.034841 | CS |
| 4 | -0.06 | -0.739827373613 | 8.11 | 8.4 | 7.8 | 82611 | 8.0835232 | CS |
| 12 | -0.33 | -3.93794749403 | 8.38 | 9.16 | 7.8 | 75460 | 8.34999772 | CS |
| 26 | -0.82 | -9.24464487035 | 8.87 | 9.26 | 7.8 | 81760 | 8.43339193 | CS |
| 52 | -3.9 | -32.6359832636 | 11.95 | 12.11 | 7.8 | 85058 | 9.37822403 | CS |
| 156 | -1.23 | -13.2543103448 | 9.28 | 13.33 | 5.86 | 139146 | 8.67388501 | CS |
| 260 | 0.85287983 | 11.8502930319 | 7.19712017 | 27.98880064 | 4.5248561 | 187462 | 9.70551334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024600 | 7.99 | -0.03 | -0.37 | 8.05 | 8.16 | 7.89 | 144300 |
| 1742938200 | 8.02 | -0.03 | -0.37 | 8 | 8.08 | 7.8 | 179300 |
| 1742851740 | 8.05 | -0.09 | -1.11 | 8.14 | 8.23 | 8.05 | 68200 |
| 1742592600 | 8.14 | -0.01 | -0.12 | 8.14 | 8.15 | 8.05 | 37800 |
| 1742506200 | 8.15 | -0.11 | -1.33 | 8.13 | 8.26 | 8.08 | 35800 |
| 1742419800 | 8.26 | 0.19 | 2.35 | 8.19 | 8.26 | 8.05 | 96600 |
| 1742333400 | 8.07 | -0.12 | -1.47 | 8.15 | 8.21 | 8 | 113600 |
| 1742247000 | 8.19 | 0.04 | 0.49 | 8.08 | 8.4 | 8.08 | 101300 |
| 1741987800 | 8.15 | -0.05 | -0.61 | 8.09 | 8.34 | 8.09 | 66300 |
| 1741901400 | 8.2 | 0.27 | 3.40 | 7.98 | 8.2 | 7.91 | 93600 |
| 1741814940 | 7.93 | -0.08 | -1.00 | 8.13 | 8.13 | 7.93 | 59300 |
| 1741728600 | 8.01 | -0.01 | -0.12 | 8 | 8.14 | 7.96 | 78400 |
| 1741642140 | 8.02 | -0.16 | -1.96 | 8.18 | 8.18 | 8 | 35600 |
| 1741382940 | 8.18 | 0.09 | 1.11 | 8.1 | 8.21 | 7.93 | 82200 |
| 1741296540 | 8.09 | 0.17 | 2.15 | 7.91 | 8.21 | 7.91 | 90400 |
| 1741210140 | 7.92 | -0.04 | -0.50 | 8.13 | 8.13 | 7.86 | 59400 |
| 1740778200 | 7.96 | -0.25 | -3.05 | 8.1199999 | 8.21 | 7.96 | 75800 |
| 1740691740 | 8.21 | 0.11 | 1.36 | 8.11 | 8.21 | 8.0399999 | 69100 |
| 1740605400 | 8.1 | -0.22 | -2.64 | 8.3699999 | 8.3699999 | 8.1 | 114100 |
| 1740519000 | 8.32 | 0.06 | 0.73 | 8.21 | 8.36 | 8.15 | 80200 |
| 1740432540 | 8.26 | -0.16 | -1.90 | 8.4 | 8.48 | 8.1199999 | 109100 |
| 1740173400 | 8.42 | 0.02 | 0.24 | 8.4 | 8.46 | 8.35 | 43000 |
| 1740087000 | 8.4 | 0.03 | 0.36 | 8.49 | 8.49 | 8.31 | 53000 |
| 1740000540 | 8.3699999 | -0.37 | -4.23 | 8.68 | 8.68 | 8.3699999 | 58500 |
| 1739914140 | 8.74 | 0.11 | 1.27 | 8.69 | 8.75 | 8.52 | 55300 |
| 1739827800 | 8.63 | 0.14 | 1.65 | 8.43 | 8.73 | 8.3 | 83100 |
| 1739568600 | 8.49 | -0.04 | -0.47 | 8.53 | 8.6199999 | 8.38 | 96300 |
| 1739482140 | 8.53 | 0.29 | 3.52 | 8.23 | 8.53 | 8.23 | 70900 |
| 1739395740 | 8.24 | -0.15 | -1.79 | 8.25 | 8.4 | 8.2 | 59800 |
| 1739309400 | 8.39 | 0.19 | 2.32 | 8.2 | 8.4 | 8.19 | 55700 |
| 1739222940 | 8.2 | 0 | 0.00 | 8.16 | 8.39 | 8.16 | 52300 |
| 1738963800 | 8.2 | -0.1 | -1.20 | 8.31 | 8.46 | 8.2 | 163800 |
| 1738877340 | 8.3 | -0.07 | -0.84 | 8.25 | 8.45 | 8.1 | 78300 |
| 1738790940 | 8.3699999 | -0.12 | -1.41 | 8.67 | 8.67 | 8.36 | 44500 |
| 1738704600 | 8.49 | -0.01 | -0.12 | 8.5 | 8.56 | 8.35 | 52600 |
| 1738618200 | 8.5 | -0.14 | -1.62 | 8.6 | 8.64 | 8.45 | 58200 |
| 1738358940 | 8.64 | -0.2 | -2.26 | 8.85 | 8.85 | 8.48 | 84700 |
| 1738272540 | 8.84 | 0.31 | 3.63 | 8.5399999 | 8.84 | 8.5399999 | 45500 |
| 1738186200 | 8.53 | -0.1 | -1.16 | 8.56 | 8.6199999 | 8.44 | 64800 |
| 1738099740 | 8.63 | -0.18 | -2.04 | 8.86 | 8.9 | 8.53 | 61800 |
| 1738013340 | 8.81 | 0.05 | 0.57 | 8.85 | 9 | 8.7899999 | 40800 |
| 1737754200 | 8.76 | 0.16 | 1.86 | 8.51 | 8.9 | 8.46 | 50000 |
| 1737667740 | 8.6 | -0.11 | -1.26 | 8.69 | 8.8 | 8.57 | 83100 |
| 1737581400 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1737495000 | 8.71 | -0.33 | -3.65 | 9.15 | 9.15 | 8.71 | 51500 |
| 1737408600 | 9.0399999 | 0.27 | 3.08 | 8.94 | 9.16 | 8.7 | 131600 |
| 1737149400 | 8.77 | -0.15 | -1.68 | 8.92 | 8.92 | 8.55 | 71700 |
| 1737062940 | 8.92 | 0.26 | 3.00 | 8.65 | 8.97 | 8.53 | 115400 |
| 1736976540 | 8.66 | 0.31 | 3.71 | 8.38 | 8.66 | 8.2899999 | 102900 |
| 1736890140 | 8.35 | 0.2 | 2.45 | 8.34 | 8.43 | 8.2 | 56800 |
| 1736803740 | 8.15 | -0.23 | -2.74 | 8.49 | 8.49 | 8.15 | 69300 |
| 1736544540 | 8.38 | -0.08 | -0.95 | 8.5 | 8.6 | 8.23 | 63000 |
| 1736458140 | 8.46 | 0.35 | 4.32 | 8.15 | 8.46 | 8.08 | 63000 |
| 1736371740 | 8.11 | -0.09 | -1.10 | 8.22 | 8.22 | 8.06 | 59800 |
| 1736285400 | 8.2 | 0 | 0.00 | 8.2 | 8.32 | 8.14 | 57200 |
| 1736198940 | 8.2 | -0.03 | -0.36 | 8.18 | 8.28 | 8.1 | 49100 |
| 1735939740 | 8.23 | -0.27 | -3.18 | 8.51 | 8.51 | 8.13 | 57900 |
| 1735853400 | 8.5 | 0.13 | 1.55 | 8.38 | 8.5 | 8.23 | 88900 |
| 1735594200 | 8.3699999 | -0.05 | -0.59 | 8.42 | 8.48 | 8.3 | 55900 |
| 1735334940 | 8.42 | 0.02 | 0.24 | 8.5 | 8.72 | 8.3 | 65800 |
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
