We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 3.65296803653 | 8.76 | 9.26 | 8.73 | 2262808 | 9.06473985 | CS |
| 4 | -0.56 | -5.80912863071 | 9.64 | 9.665 | 8.695 | 2068625 | 9.14877208 | CS |
| 12 | -0.11 | -1.19695321001 | 9.19 | 9.99 | 8.695 | 1672814 | 9.28695955 | CS |
| 26 | 1.32 | 17.0103092784 | 7.76 | 9.99 | 7.33 | 1852734 | 9.0215289 | CS |
| 52 | 1.24 | 15.8163265306 | 7.84 | 9.99 | 7.33 | 2073910 | 8.47898213 | CS |
| 156 | -1.17 | -11.4146341463 | 10.25 | 11.145 | 7.14 | 2010032 | 8.90667413 | CS |
| 260 | -1.66 | -15.4562383613 | 10.74 | 11.79 | 1.96 | 2291684 | 8.40387153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 9.08 | -0.14 | -1.52 | 9.1199999 | 9.15 | 9.0399999 | 2074965 |
| 1713998400 | 9.22 | 0.07 | 0.77 | 9.1199999 | 9.26 | 9.095 | 2758670 |
| 1713912000 | 9.15 | 0.2 | 2.23 | 8.93 | 9.16 | 8.89 | 2623244 |
| 1713825600 | 8.95 | 0.12 | 1.36 | 8.88 | 8.96 | 8.815 | 1887916 |
| 1713566400 | 8.83 | 0.05 | 0.57 | 8.76 | 8.885 | 8.73 | 1988263 |
| 1713480000 | 8.78 | 0 | 0.00 | 8.8 | 8.91 | 8.695 | 2502748 |
| 1713393600 | 8.78 | -0.21 | -2.34 | 9.03 | 9.07 | 8.74 | 5036564 |
| 1713307200 | 8.99 | -0.32 | -3.44 | 9.24 | 9.24 | 8.99 | 3224844 |
| 1713220800 | 9.31 | 0.03 | 0.32 | 9.33 | 9.48 | 9.24 | 5933994 |
| 1712961600 | 9.28 | -0.18 | -1.90 | 9.35 | 9.42 | 9.24 | 1150987 |
| 1712875200 | 9.46 | 0.12 | 1.28 | 9.36 | 9.4949999 | 9.2899999 | 1230578 |
| 1712788800 | 9.34 | -0.29 | -3.01 | 9.4 | 9.4949999 | 9.27 | 1441441 |
| 1712702400 | 9.63 | 0.13 | 1.37 | 9.53 | 9.6649999 | 9.43 | 1136391 |
| 1712616000 | 9.5 | 0.06 | 0.64 | 9.43 | 9.57 | 9.395 | 1160437 |
| 1712356800 | 9.44 | 0.09 | 0.96 | 9.36 | 9.465 | 9.34 | 918951 |
| 1712270400 | 9.35 | -0.08 | -0.85 | 9.55 | 9.57 | 9.28 | 1246010 |
| 1712184000 | 9.43 | 0.02 | 0.21 | 9.33 | 9.43 | 9.295 | 991761 |
| 1712097600 | 9.41 | -0.13 | -1.36 | 9.4 | 9.485 | 9.33 | 1476047 |
| 1712011200 | 9.5399999 | -0.07 | -0.73 | 9.64 | 9.64 | 9.46 | 833254 |
| 1711665600 | 9.61 | -0.01 | -0.10 | 9.67 | 9.685 | 9.5399999 | 918372 |
| 1711579200 | 9.6199999 | 0.21 | 2.23 | 9.5 | 9.63 | 9.44 | 1564695 |
| 1711492800 | 9.41 | -0.1 | -1.05 | 9.56 | 9.57 | 9.4 | 1084885 |
| 1711406400 | 9.51 | -0.07 | -0.73 | 9.65 | 9.65 | 9.51 | 1161120 |
| 1711147200 | 9.58 | -0.22 | -2.24 | 9.82 | 9.835 | 9.55 | 1893917 |
| 1711060800 | 9.8 | 0.24 | 2.51 | 9.6199999 | 9.83 | 9.58 | 2376380 |
| 1710974400 | 9.56 | 0.11 | 1.16 | 9.38 | 9.595 | 9.38 | 1525494 |
| 1710888000 | 9.45 | 0.04 | 0.43 | 9.3699999 | 9.5 | 9.3699999 | 1311874 |
| 1710801600 | 9.41 | 0.03 | 0.32 | 9.38 | 9.48 | 9.33 | 979122 |
| 1710542400 | 9.38 | 0 | 0.00 | 9.32 | 9.455 | 9.26 | 2735506 |
| 1710456000 | 9.38 | -0.04 | -0.42 | 9.35 | 9.445 | 9.27 | 1056405 |
| 1710369600 | 9.42 | -0.13 | -1.36 | 9.52 | 9.595 | 9.39 | 794692 |
| 1710283200 | 9.55 | -0.02 | -0.21 | 9.53 | 9.69 | 9.53 | 734828 |
| 1710196800 | 9.57 | -0.08 | -0.83 | 9.6199999 | 9.655 | 9.47 | 879941 |
| 1709941200 | 9.65 | 0.16 | 1.69 | 9.58 | 9.68 | 9.51 | 1225962 |
| 1709854800 | 9.49 | -0.04 | -0.42 | 9.61 | 9.63 | 9.435 | 956331 |
| 1709768400 | 9.53 | 0.06 | 0.63 | 9.56 | 9.865 | 9.53 | 2189975 |
| 1709682000 | 9.47 | -0.06 | -0.63 | 9.51 | 9.615 | 9.46 | 1299688 |
| 1709595600 | 9.53 | -0.01 | -0.10 | 9.51 | 9.57 | 9.46 | 1015962 |
| 1709336400 | 9.5399999 | 0.14 | 1.49 | 9.42 | 9.56 | 9.355 | 1423631 |
| 1709250000 | 9.4 | 0.03 | 0.32 | 9.5 | 9.53 | 9.31 | 2775127 |
| 1709163600 | 9.3699999 | 0.19 | 2.07 | 9.09 | 9.48 | 9.09 | 2043478 |
| 1709077200 | 9.18 | 0.07 | 0.77 | 9.17 | 9.25 | 9.13 | 1274864 |
| 1708990800 | 9.11 | -0.22 | -2.36 | 9.24 | 9.275 | 9.1 | 1597060 |
| 1708731600 | 9.33 | -0.02 | -0.21 | 9.55 | 9.99 | 9.24 | 2919818 |
| 1708645200 | 9.35 | 0.07 | 0.75 | 9.23 | 9.4 | 9.1199999 | 2499118 |
| 1708558800 | 9.28 | 0.05 | 0.54 | 9.23 | 9.34 | 9.22 | 1935761 |
| 1708472400 | 9.23 | 0.04 | 0.44 | 9.07 | 9.25 | 9 | 1189647 |
| 1708126800 | 9.19 | -0.11 | -1.18 | 9.16 | 9.25 | 9.09 | 1941138 |
| 1708040400 | 9.3 | 0.22 | 2.42 | 9.18 | 9.32 | 9.18 | 1944700 |
| 1707954000 | 9.08 | 0.15 | 1.68 | 9 | 9.17 | 8.93 | 1246996 |
| 1707867600 | 8.93 | -0.38 | -4.08 | 8.98 | 9.07 | 8.83 | 1664511 |
| 1707781200 | 9.31 | 0.08 | 0.87 | 9.26 | 9.36 | 9.2425 | 973389 |
| 1707522000 | 9.23 | -0.04 | -0.43 | 9.27 | 9.27 | 9.1199999 | 1360254 |
| 1707435600 | 9.27 | 0.15 | 1.64 | 9.08 | 9.27 | 9.075 | 1091537 |
| 1707349200 | 9.1199999 | -0.08 | -0.87 | 9.21 | 9.23 | 9.085 | 1101081 |
| 1707262800 | 9.2 | 0.03 | 0.33 | 9.13 | 9.28 | 9.11 | 877455 |
| 1707176400 | 9.17 | -0.08 | -0.86 | 9.09 | 9.2449999 | 9.03 | 936322 |
| 1706917200 | 9.25 | -0.05 | -0.54 | 9.19 | 9.305 | 9.09 | 1308258 |
| 1706830800 | 9.3 | 0.16 | 1.75 | 9.17 | 9.31 | 9.09 | 2012050 |
| 1706744400 | 9.14 | -0.21 | -2.25 | 9.33 | 9.3699999 | 9.115 | 1662630 |
| 1706658000 | 9.35 | -0.03 | -0.32 | 9.3 | 9.4 | 9.285 | 1431952 |
| 1706571600 | 9.38 | 0.05 | 0.54 | 9.32 | 9.4 | 9.21 | 2431496 |
| 1706312400 | 9.33 | 0.15 | 1.63 | 9.22 | 9.3699999 | 9.215 | 1602158 |
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
