We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -3.96825396825 | 8.82 | 8.91 | 8.15 | 384438 | 8.28902501 | CS |
| 4 | -0.45 | -5.04484304933 | 8.92 | 9.095 | 8.15 | 316137 | 8.59097247 | CS |
| 12 | 0.59 | 7.48730964467 | 7.88 | 9.095 | 7.15 | 408457 | 8.17604252 | CS |
| 26 | -1.82 | -17.6870748299 | 10.29 | 10.4899 | 6.59 | 360298 | 8.10206472 | CS |
| 52 | 0.5 | 6.27352572146 | 7.97 | 11.325 | 6.59 | 295347 | 8.52437069 | CS |
| 156 | -2.62 | -23.6248872858 | 11.09 | 14.61 | 6.11 | 262136 | 9.37583734 | CS |
| 260 | -10.12 | -54.4378698225 | 18.59 | 19.31 | 4.5 | 328753 | 10.13246841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 8.31 | 0.15 | 1.84 | 8.16 | 8.49 | 8.16 | 396727 |
| 1713393600 | 8.16 | -0.18 | -2.16 | 8.36 | 8.45 | 8.15 | 875289 |
| 1713307200 | 8.34 | -0.17 | -2.00 | 8.42 | 8.42 | 8.27 | 245889 |
| 1713220800 | 8.51 | -0.02 | -0.23 | 8.63 | 8.7449999 | 8.48 | 267197 |
| 1712961600 | 8.53 | -0.28 | -3.18 | 8.82 | 8.91 | 8.51 | 137088 |
| 1712875200 | 8.81 | -0.15 | -1.67 | 8.96 | 8.97 | 8.76 | 129305 |
| 1712788800 | 8.96 | 0.01 | 0.11 | 8.84 | 9.06 | 8.77 | 192510 |
| 1712702400 | 8.95 | -0.01 | -0.11 | 9 | 9.075 | 8.9149999 | 168421 |
| 1712616000 | 8.96 | 0.02 | 0.22 | 8.97 | 9.095 | 8.925 | 192721 |
| 1712356800 | 8.94 | 0.2 | 2.29 | 8.82 | 9 | 8.73 | 202614 |
| 1712270400 | 8.74 | -0.06 | -0.68 | 8.83 | 8.8699999 | 8.635 | 404570 |
| 1712184000 | 8.8 | 0.14 | 1.62 | 8.68 | 8.88 | 8.68 | 252270 |
| 1712097600 | 8.66 | -0.05 | -0.57 | 8.7 | 8.75 | 8.43 | 577941 |
| 1712011200 | 8.71 | 0.04 | 0.46 | 8.73 | 8.77 | 8.59 | 165978 |
| 1711665600 | 8.67 | 0.06 | 0.70 | 8.64 | 8.715 | 8.57 | 675871 |
| 1711579200 | 8.61 | 0.13 | 1.53 | 8.5 | 8.63 | 8.5 | 149839 |
| 1711492800 | 8.48 | -0.26 | -2.97 | 8.78 | 8.78 | 8.46 | 266041 |
| 1711406400 | 8.74 | 0.15 | 1.75 | 8.63 | 8.74 | 8.575 | 533373 |
| 1711147200 | 8.59 | -0.32 | -3.59 | 8.92 | 8.95 | 8.59 | 172964 |
| 1711060800 | 8.91 | 0.07 | 0.79 | 8.8699999 | 8.94 | 8.78 | 296358 |
| 1710974400 | 8.84 | 0.03 | 0.34 | 8.74 | 8.86 | 8.61 | 947938 |
| 1710888000 | 8.81 | 0.32 | 3.77 | 8.47 | 8.835 | 8.47 | 540303 |
| 1710801600 | 8.49 | -0.05 | -0.59 | 8.53 | 8.575 | 8.39 | 286914 |
| 1710542400 | 8.5399999 | 0.24 | 2.89 | 8.2899999 | 8.58 | 8.2899999 | 418130 |
| 1710456000 | 8.3 | -0.1 | -1.19 | 8.48 | 8.51 | 8.25 | 824251 |
| 1710369600 | 8.4 | -0.15 | -1.75 | 8.58 | 8.71 | 8.325 | 267572 |
| 1710283200 | 8.55 | 0.21 | 2.52 | 8.32 | 8.6199999 | 8.21 | 713524 |
| 1710196800 | 8.34 | 0.02 | 0.24 | 8.21 | 8.395 | 8.21 | 357904 |
| 1709941200 | 8.32 | 0.26 | 3.23 | 8.03 | 8.355 | 7.9671 | 618705 |
| 1709854800 | 8.06 | -0.04 | -0.49 | 8.11 | 8.285 | 8.05 | 401321 |
| 1709768400 | 8.1 | -0.02 | -0.25 | 8.24 | 8.4 | 8.025 | 597868 |
| 1709682000 | 8.1199999 | -0.03 | -0.37 | 8.11 | 8.255 | 8.01 | 554757 |
| 1709595600 | 8.15 | -0.36 | -4.23 | 8.51 | 8.56 | 8.14 | 501916 |
| 1709336400 | 8.51 | 0.04 | 0.47 | 8.56 | 8.7 | 8.38 | 294847 |
| 1709250000 | 8.47 | 0.27 | 3.29 | 8.26 | 8.525 | 8.223 | 1246552 |
| 1709163600 | 8.2 | -0.17 | -2.03 | 8.19 | 8.4387 | 8.11 | 295957 |
| 1709077200 | 8.3699999 | 0.66 | 8.56 | 7.49 | 8.4 | 7.49 | 543959 |
| 1708990800 | 7.71 | -0.06 | -0.77 | 7.77 | 7.83 | 7.66 | 224353 |
| 1708731600 | 7.77 | 0.05 | 0.65 | 7.65 | 7.77 | 7.52 | 347153 |
| 1708645200 | 7.72 | -0.06 | -0.77 | 7.77 | 7.84 | 7.68 | 322773 |
| 1708558800 | 7.78 | -0.01 | -0.13 | 7.78 | 7.9288 | 7.705 | 310286 |
| 1708472400 | 7.79 | 0.12 | 1.56 | 7.66 | 7.875 | 7.54 | 346222 |
| 1708126800 | 7.67 | -0.18 | -2.29 | 7.78 | 7.79 | 7.63 | 281379 |
| 1708040400 | 7.85 | 0.53 | 7.24 | 7.36 | 7.85 | 7.36 | 525446 |
| 1707954000 | 7.32 | 0.05 | 0.69 | 7.33 | 7.405 | 7.22 | 280924 |
| 1707867600 | 7.27 | -0.31 | -4.09 | 7.46 | 7.49 | 7.195 | 539656 |
| 1707781200 | 7.58 | 0.06 | 0.80 | 7.55 | 7.735 | 7.53 | 300670 |
| 1707522000 | 7.52 | 0.01 | 0.13 | 7.53 | 7.555 | 7.45 | 389848 |
| 1707435600 | 7.51 | 0.18 | 2.46 | 7.32 | 7.545 | 7.3 | 349386 |
| 1707349200 | 7.33 | -0.2 | -2.66 | 7.52 | 7.52 | 7.27 | 505722 |
| 1707262800 | 7.53 | 0.19 | 2.59 | 7.34 | 7.59 | 7.34 | 241767 |
| 1707176400 | 7.34 | 0.06 | 0.82 | 7.21 | 7.37 | 7.15 | 476747 |
| 1706917200 | 7.28 | -0.15 | -2.02 | 7.25 | 7.4 | 7.15 | 761869 |
| 1706830800 | 7.43 | -0.07 | -0.93 | 7.57 | 7.625 | 7.415 | 509514 |
| 1706744400 | 7.5 | -0.26 | -3.35 | 7.76 | 7.76 | 7.48 | 297045 |
| 1706658000 | 7.76 | -0.07 | -0.89 | 7.7 | 7.81 | 7.49 | 204029 |
| 1706571600 | 7.83 | -0.03 | -0.38 | 7.77 | 7.83 | 7.625 | 350005 |
| 1706312400 | 7.86 | 0.04 | 0.51 | 7.88 | 7.92 | 7.8 | 410314 |
| 1706226000 | 7.82 | 0.23 | 3.03 | 7.71 | 7.82 | 7.55 | 333276 |
| 1706139600 | 7.59 | 0.17 | 2.29 | 7.49 | 7.685 | 7.45 | 410367 |
| 1706053200 | 7.42 | 0.21 | 2.91 | 7.25 | 7.435 | 7.22 | 642408 |
| 1705966800 | 7.21 | 0.26 | 3.74 | 6.95 | 7.26 | 6.91 | 684318 |
| 1705707600 | 6.95 | 0.21 | 3.12 | 6.76 | 6.97 | 6.68 | 498663 |
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
