We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.42 | 16.1915621437 | 8.77 | 10.248 | 8.62 | 128707 | 9.16015233 | CS |
4 | 1.55 | 17.9398148148 | 8.64 | 10.248 | 7.77 | 191041 | 8.58908175 | CS |
12 | 2.19 | 27.375 | 8 | 11.63 | 7.77 | 181625 | 9.51311707 | CS |
26 | 4.41 | 76.2975778547 | 5.78 | 11.63 | 5.36 | 122510 | 8.8896996 | CS |
52 | 5.67 | 125.442477876 | 4.52 | 11.63 | 4.1 | 119870 | 7.09443534 | CS |
156 | -17.19 | -62.7830533236 | 27.38 | 36.46 | 3.15 | 158634 | 10.77459006 | CS |
260 | -33.81 | -76.8409090909 | 44 | 69.16 | 3.15 | 187196 | 18.99611482 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715985300 | 10.19 | 0.47 | 4.84 | 9.83 | 10.248 | 9.71 | 269547 |
1715898900 | 9.72 | 0.33 | 3.51 | 9.4 | 9.785 | 9.26 | 141349 |
1715812500 | 9.39 | 0.22 | 2.40 | 9.24 | 9.46 | 9.17 | 104987 |
1715726100 | 9.17 | 0.29 | 3.27 | 8.8699999 | 9.1976 | 8.85 | 117290 |
1715639700 | 8.88 | 0.18 | 2.07 | 8.69 | 8.9199 | 8.64 | 135449 |
1715380500 | 8.7 | -0.07 | -0.80 | 8.77 | 8.775 | 8.6199999 | 144460 |
1715294100 | 8.77 | 0.04 | 0.46 | 8.7 | 8.77 | 8.65 | 103356 |
1715207700 | 8.73 | -0.03 | -0.34 | 8.74 | 8.81 | 8.6201 | 122830 |
1715121300 | 8.76 | 0.2 | 2.34 | 8.57 | 8.8 | 8.4 | 142831 |
1715034900 | 8.56 | 0.16 | 1.90 | 8.5 | 8.57 | 8.2899999 | 171381 |
1714775700 | 8.4 | 0.27 | 3.32 | 8.35 | 8.5 | 8.1801 | 274696 |
1714689300 | 8.13 | 0 | 0.00 | 8.1 | 8.33 | 7.77 | 300856 |
1714602900 | 8.13 | -0.66 | -7.51 | 9.66 | 9.74 | 7.85 | 516806 |
1714516500 | 8.7899999 | 0.34 | 4.02 | 8.48 | 8.86 | 8.3809 | 308280 |
1714430100 | 8.45 | 0.12 | 1.44 | 8.5 | 8.9 | 8.4 | 215180 |
1714170900 | 8.33 | 0.03 | 0.36 | 8.39 | 8.43 | 8.2 | 153322 |
1714084500 | 8.3 | -0.26 | -3.04 | 8.3699999 | 8.3699999 | 8.2 | 150702 |
1713998100 | 8.56 | -0.48 | -5.31 | 8.97 | 9.03 | 8.45 | 187243 |
1713911700 | 9.0399999 | 0.31 | 3.55 | 8.76 | 9.19 | 8.76 | 153919 |
1713825300 | 8.73 | 0.23 | 2.71 | 8.3699999 | 8.855 | 8.3699999 | 110583 |
1713566100 | 8.5 | -0.27 | -3.08 | 8.64 | 8.97 | 8.25 | 263994 |
1713479700 | 8.77 | -0.23 | -2.56 | 8.99 | 9.055 | 8.72 | 189934 |
1713393300 | 9 | 0.14 | 1.58 | 8.99 | 9.2 | 8.93 | 115794 |
1713306900 | 8.86 | 0.03 | 0.34 | 8.83 | 8.88 | 8.61 | 137208 |
1713220500 | 8.83 | -0.33 | -3.60 | 9.1 | 9.175 | 8.7 | 198605 |
1712961300 | 9.16 | -0.34 | -3.58 | 9.44 | 9.65 | 9.1199999 | 88641 |
1712874900 | 9.5 | -0.12 | -1.20 | 9.5 | 9.73 | 9.41 | 120294 |
1712788500 | 9.615 | -0.38 | -3.75 | 9.81 | 10 | 9.6 | 106935 |
1712702100 | 9.99 | -0.3 | -2.92 | 10.3 | 10.425 | 9.7911 | 161772 |
1712615700 | 10.29 | -0.71 | -6.45 | 10.27 | 10.57 | 10.15 | 309868 |
1712356500 | 11 | 0.08 | 0.73 | 10.88 | 11.0637 | 10.67 | 157476 |
1712270100 | 10.92 | -0.17 | -1.53 | 11.25 | 11.63 | 10.89 | 292884 |
1712183700 | 11.09 | 0.69 | 6.63 | 10.32 | 11.15 | 10.32 | 198645 |
1712097300 | 10.4 | -0.4 | -3.70 | 10.44 | 10.5599 | 10.25 | 147863 |
1712010900 | 10.8 | 0.14 | 1.31 | 10.82 | 11.25 | 10.5 | 294497 |
1711665300 | 10.66 | 0.44 | 4.31 | 10.27 | 10.855 | 10.245 | 281661 |
1711578900 | 10.22 | 0 | 0.00 | 10.29 | 10.38 | 10.0753 | 136182 |
1711492500 | 10.22 | 0.05 | 0.49 | 10.59 | 10.59 | 10.11 | 143854 |
1711406100 | 10.17 | -0.04 | -0.39 | 9.44 | 10.22 | 9.25 | 214888 |
1711146900 | 10.21 | -0.14 | -1.35 | 10.35 | 10.3675 | 10.18 | 129374 |
1711060500 | 10.35 | 0.27 | 2.68 | 10.19 | 10.47 | 10.015 | 153953 |
1710974100 | 10.08 | 0.08 | 0.80 | 9.875 | 10.21 | 9.875 | 119312 |
1710887700 | 10 | -0.04 | -0.40 | 10 | 10.11 | 9.35 | 143075 |
1710801300 | 10.04 | 0.1 | 1.01 | 10.16 | 10.301 | 9.9 | 158633 |
1710542100 | 9.94 | -0.37 | -3.59 | 10.08 | 10.3044 | 9.8699999 | 252580 |
1710455700 | 10.31 | -0.35 | -3.28 | 10.62 | 10.88 | 10 | 297596 |
1710369300 | 10.66 | -0.26 | -2.38 | 10.98 | 10.98 | 10.47 | 120368 |
1710282900 | 10.92 | 0.36 | 3.41 | 10.64 | 10.97 | 10.48 | 187851 |
1710196500 | 10.56 | 0.43 | 4.24 | 10.09 | 10.98 | 10.09 | 207398 |
1709940900 | 10.13 | -0.24 | -2.31 | 10.32 | 10.57 | 9.955 | 173430 |
1709854500 | 10.37 | 0.93 | 9.85 | 9.64 | 10.41 | 9.6199999 | 192504 |
1709768100 | 9.44 | -0.34 | -3.48 | 9.71 | 10.14 | 9.23 | 277416 |
1709681700 | 9.78 | 0.6 | 6.54 | 10.5 | 10.9 | 9.26 | 553664 |
1709595300 | 9.18 | 0.12 | 1.32 | 9.25 | 9.75 | 8.93 | 274327 |
1709336100 | 9.06 | -0.03 | -0.33 | 9.13 | 9.2696 | 8.6501 | 85288 |
1709249700 | 9.09 | 0.53 | 6.19 | 8.75 | 9.23 | 8.1104 | 57835 |
1709163300 | 8.56 | -0.51 | -5.62 | 9.07 | 9.1499 | 8.55 | 37431 |
1709076900 | 9.07 | 0.84 | 10.21 | 8.33 | 9.25 | 8.2899999 | 80546 |
1708990500 | 8.23 | 0.04 | 0.49 | 8.23 | 8.44 | 8.1737 | 24173 |
1708731300 | 8.19 | 0.2 | 2.50 | 8 | 8.25 | 7.8921 | 25949 |
1708644900 | 7.99 | -0.29 | -3.50 | 8.31 | 8.42 | 7.91 | 41596 |
1708558500 | 8.28 | 0.1 | 1.22 | 8.05 | 8.35 | 7.9633 | 25371 |
1708472100 | 8.18 | -0.34 | -3.99 | 8.44 | 8.44 | 7.86 | 63603 |
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