We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.92061459667 | 7.81 | 7.99 | 7.73 | 330096 | 7.87993236 | CS |
| 4 | -0.33 | -3.98069963812 | 8.29 | 8.34 | 7.73 | 268835 | 7.98380806 | CS |
| 12 | 0.02 | 0.251889168766 | 7.94 | 8.34 | 7.73 | 270138 | 8.07940711 | CS |
| 26 | 0.77 | 10.7093184979 | 7.19 | 8.34 | 7.015 | 307365 | 7.9121918 | CS |
| 52 | -0.21 | -2.57037943696 | 8.17 | 8.45 | 7.015 | 291082 | 7.9486419 | CS |
| 156 | -1.84 | -18.7755102041 | 9.8 | 10.5 | 6.87 | 326751 | 8.61162527 | CS |
| 260 | -0.54 | -6.35294117647 | 8.5 | 10.5 | 5.02 | 329521 | 8.40266923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 7.97 | 0.01 | 0.13 | 7.99 | 7.99 | 7.94 | 369740 |
| 1713912000 | 7.96 | 0.09 | 1.14 | 7.88 | 7.98 | 7.88 | 217453 |
| 1713825600 | 7.87 | 0.05 | 0.64 | 7.8 | 7.89 | 7.73 | 386484 |
| 1713566400 | 7.82 | 0.02 | 0.26 | 7.8 | 7.8401 | 7.77 | 361238 |
| 1713480000 | 7.8 | 0 | 0.00 | 7.81 | 7.87 | 7.79 | 315567 |
| 1713393600 | 7.8 | 0.02 | 0.26 | 7.81 | 7.86 | 7.78 | 269598 |
| 1713307200 | 7.78 | -0.08 | -1.02 | 7.85 | 7.8788 | 7.78 | 367993 |
| 1713220800 | 7.86 | -0.1 | -1.26 | 8 | 8.0399999 | 7.86 | 408340 |
| 1712961600 | 7.96 | -0.12 | -1.49 | 8.0399999 | 8.05 | 7.94 | 391739 |
| 1712875200 | 8.08 | 0 | 0.00 | 8.09 | 8.11 | 8.0311 | 255060 |
| 1712788800 | 8.08 | -0.06 | -0.74 | 8.05 | 8.13 | 8.05 | 249535 |
| 1712702400 | 8.14 | -0.02 | -0.25 | 8.18 | 8.19 | 8.1199999 | 125847 |
| 1712616000 | 8.16 | 0.01 | 0.12 | 8.14 | 8.1994 | 8.13 | 177428 |
| 1712356800 | 8.15 | 0.04 | 0.49 | 8.1199999 | 8.18 | 8.095 | 162739 |
| 1712270400 | 8.11 | -0.06 | -0.73 | 8.2 | 8.25 | 8.1 | 256553 |
| 1712184000 | 8.17 | 0.01 | 0.12 | 8.13 | 8.2 | 8.13 | 211444 |
| 1712097600 | 8.16 | -0.07 | -0.85 | 8.19 | 8.19 | 8.14 | 178016 |
| 1712011200 | 8.23 | -0.06 | -0.72 | 8.32 | 8.34 | 8.23 | 234430 |
| 1711665600 | 8.2899999 | 0.01 | 0.12 | 8.2899999 | 8.32 | 8.28 | 236501 |
| 1711579200 | 8.28 | 0.1 | 1.22 | 8.22 | 8.28 | 8.2 | 362347 |
| 1711492800 | 8.18 | -0.01 | -0.12 | 8.21 | 8.24 | 8.18 | 251399 |
| 1711406400 | 8.19 | -0.04 | -0.49 | 8.21 | 8.24 | 8.19 | 190506 |
| 1711147200 | 8.23 | -0.05 | -0.60 | 8.27 | 8.28 | 8.21 | 224826 |
| 1711060800 | 8.28 | 0.04 | 0.49 | 8.23 | 8.3099 | 8.23 | 326496 |
| 1710974400 | 8.24 | 0.01 | 0.12 | 8.2 | 8.24 | 8.16 | 370569 |
| 1710888000 | 8.23 | 0.03 | 0.37 | 8.19 | 8.26 | 8.17 | 211994 |
| 1710801600 | 8.2 | 0.04 | 0.49 | 8.18 | 8.24 | 8.18 | 248923 |
| 1710542400 | 8.16 | -0.01 | -0.12 | 8.17 | 8.2 | 8.14 | 108346 |
| 1710456000 | 8.17 | -0.12 | -1.45 | 8.2899999 | 8.2899999 | 8.16 | 275088 |
| 1710369600 | 8.2899999 | 0.02 | 0.24 | 8.27 | 8.2899999 | 8.23 | 295362 |
| 1710283200 | 8.27 | 0.12 | 1.47 | 8.16 | 8.28 | 8.16 | 387731 |
| 1710196800 | 8.15 | -0.04 | -0.49 | 8.17 | 8.17 | 8.13 | 148280 |
| 1709941200 | 8.19 | -0.04 | -0.49 | 8.23 | 8.27 | 8.17 | 215608 |
| 1709854800 | 8.23 | 0.08 | 0.98 | 8.18 | 8.24 | 8.16 | 166659 |
| 1709768400 | 8.15 | 0.07 | 0.87 | 8.13 | 8.19 | 8.13 | 305611 |
| 1709682000 | 8.08 | -0.04 | -0.49 | 8.09 | 8.13 | 8.08 | 384956 |
| 1709595600 | 8.1199999 | -0.02 | -0.25 | 8.14 | 8.16 | 8.09 | 312345 |
| 1709336400 | 8.14 | 0.05 | 0.62 | 8.11 | 8.15 | 8.08 | 279054 |
| 1709250000 | 8.09 | 0.02 | 0.25 | 8.13 | 8.13 | 8.07 | 255635 |
| 1709163600 | 8.07 | 0 | 0.00 | 8.06 | 8.1 | 8.0224 | 258710 |
| 1709077200 | 8.07 | -0.01 | -0.12 | 8.11 | 8.11 | 8.06 | 204944 |
| 1708990800 | 8.08 | -0.05 | -0.62 | 8.14 | 8.14 | 8.08 | 168851 |
| 1708731600 | 8.13 | -0.01 | -0.12 | 8.17 | 8.17 | 8.1199999 | 191403 |
| 1708645200 | 8.14 | 0.12 | 1.50 | 8.1 | 8.14 | 8.1 | 200585 |
| 1708558800 | 8.02 | -0.07 | -0.87 | 8.0399999 | 8.06 | 8 | 244491 |
| 1708472400 | 8.09 | -0.01 | -0.12 | 8.11 | 8.11 | 8.07 | 256195 |
| 1708126800 | 8.1 | -0.01 | -0.12 | 8.11 | 8.125 | 8.09 | 315841 |
| 1708040400 | 8.11 | 0.02 | 0.25 | 8.08 | 8.14 | 8.08 | 348543 |
| 1707954000 | 8.09 | 0.06 | 0.75 | 8.06 | 8.09 | 8.06 | 432511 |
| 1707867600 | 8.03 | -0.06 | -0.74 | 8.06 | 8.07 | 8 | 471523 |
| 1707781200 | 8.09 | 0.02 | 0.25 | 8.07 | 8.1 | 8.07 | 333580 |
| 1707522000 | 8.07 | 0.03 | 0.37 | 8.05 | 8.07 | 8.035 | 191113 |
| 1707435600 | 8.0399999 | 0.01 | 0.12 | 8.01 | 8.0399999 | 8.01 | 139994 |
| 1707349200 | 8.03 | 0.08 | 1.01 | 7.98 | 8.05 | 7.98 | 305269 |
| 1707262800 | 7.95 | 0.01 | 0.13 | 7.93 | 7.98 | 7.93 | 274501 |
| 1707176400 | 7.94 | -0.05 | -0.63 | 7.94 | 7.95 | 7.9 | 222241 |
| 1706917200 | 7.99 | -0.02 | -0.25 | 8.01 | 8.01 | 7.96 | 295042 |
| 1706830800 | 8.01 | 0.09 | 1.14 | 7.94 | 8.07 | 7.94 | 414780 |
| 1706744400 | 7.92 | -0.11 | -1.37 | 8.0399999 | 8.0399999 | 7.92 | 415129 |
| 1706658000 | 8.03 | 0.01 | 0.12 | 8.02 | 8.0399999 | 7.995 | 282704 |
| 1706571600 | 8.02 | 0.03 | 0.38 | 7.97 | 8.0399999 | 7.97 | 585886 |
| 1706312400 | 7.99 | 0.03 | 0.38 | 7.96 | 8.02 | 7.93 | 1041132 |
| 1706226000 | 7.96 | -0.01 | -0.13 | 7.97 | 8 | 7.96 | 213242 |
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
