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 | 0.1 | 1.17924528302 | 8.48 | 8.73 | 8.19 | 745852 | 8.42565901 | CS |
| 4 | 0.6 | 7.51879699248 | 7.98 | 8.73 | 7.88 | 755554 | 8.29484 | CS |
| 12 | 1.37 | 19.0013869626 | 7.21 | 8.73 | 6.07 | 623758 | 7.64703499 | CS |
| 26 | 1.54 | 21.875 | 7.04 | 8.73 | 6.07 | 528709 | 7.66471124 | CS |
| 52 | -1.03 | -10.7180020812 | 9.61 | 9.76 | 6.07 | 655879 | 7.77873823 | CS |
| 156 | -3.08 | -26.4150943396 | 11.66 | 13.52 | 5.18 | 748240 | 8.39605733 | CS |
| 260 | 1.74 | 25.4385964912 | 6.84 | 19.59 | 5.18 | 799011 | 9.95933101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 8.58 | 0.06 | 0.70 | 8.52 | 8.64 | 8.42 | 601082 |
| 1713994800 | 8.52 | -0.13 | -1.50 | 8.64 | 8.73 | 8.5 | 414047 |
| 1713908400 | 8.65 | 0.35 | 4.22 | 8.23 | 8.67 | 8.22 | 573036 |
| 1713822000 | 8.3 | -0.21 | -2.47 | 8.22 | 8.53 | 8.19 | 1202823 |
| 1713562800 | 8.51 | 0.16 | 1.92 | 8.36 | 8.52 | 8.3 | 624965 |
| 1713476400 | 8.35 | 0 | 0.00 | 8.48 | 8.49 | 8.33 | 914388 |
| 1713390000 | 8.35 | 0.14 | 1.71 | 8.33 | 8.48 | 8.26 | 716792 |
| 1713303600 | 8.21 | -0.06 | -0.73 | 8.17 | 8.2899999 | 8.06 | 813696 |
| 1713217200 | 8.27 | 0 | 0.00 | 8.34 | 8.3699999 | 8.18 | 963009 |
| 1712958000 | 8.27 | -0.11 | -1.31 | 8.55 | 8.64 | 8.19 | 1145908 |
| 1712871600 | 8.38 | 0.09 | 1.09 | 8.35 | 8.42 | 8.2 | 778837 |
| 1712785200 | 8.2899999 | 0.04 | 0.48 | 8.07 | 8.36 | 8 | 610389 |
| 1712698800 | 8.25 | 0.05 | 0.61 | 8.31 | 8.47 | 8.22 | 980619 |
| 1712612400 | 8.2 | -0.14 | -1.68 | 8.36 | 8.5 | 8.18 | 628260 |
| 1712353200 | 8.34 | -0.01 | -0.12 | 8.34 | 8.51 | 8.3 | 771890 |
| 1712266800 | 8.35 | 0.17 | 2.08 | 8.21 | 8.51 | 8.16 | 838909 |
| 1712180400 | 8.18 | 0.08 | 0.99 | 8.1 | 8.23 | 8.0399999 | 921073 |
| 1712094000 | 8.1 | 0.03 | 0.37 | 8.13 | 8.13 | 8.01 | 575428 |
| 1712007600 | 8.07 | 0.07 | 0.88 | 8.11 | 8.17 | 7.99 | 440790 |
| 1711662000 | 8 | 0.11 | 1.39 | 7.98 | 8.02 | 7.88 | 440667 |
| 1711575600 | 7.89 | 0.06 | 0.77 | 7.92 | 8 | 7.78 | 680944 |
| 1711489200 | 7.83 | 0.1 | 1.29 | 7.86 | 7.91 | 7.74 | 485458 |
| 1711402800 | 7.73 | 0.03 | 0.39 | 7.77 | 7.84 | 7.68 | 358220 |
| 1711143600 | 7.7 | -0.11 | -1.41 | 7.74 | 7.8 | 7.68 | 334312 |
| 1711057200 | 7.81 | -0.02 | -0.26 | 7.95 | 8.02 | 7.8 | 402135 |
| 1710970800 | 7.83 | 0.34 | 4.54 | 7.47 | 7.87 | 7.46 | 734601 |
| 1710884400 | 7.49 | -0.17 | -2.22 | 7.66 | 7.67 | 7.42 | 488645 |
| 1710798000 | 7.66 | 0 | 0.00 | 7.7 | 7.74 | 7.62 | 332479 |
| 1710538800 | 7.66 | -0.02 | -0.26 | 7.66 | 7.79 | 7.61 | 1090361 |
| 1710452400 | 7.68 | -0.15 | -1.92 | 7.76 | 7.82 | 7.66 | 420052 |
| 1710366000 | 7.83 | 0.21 | 2.76 | 7.65 | 7.89 | 7.65 | 616287 |
| 1710279600 | 7.62 | -0.04 | -0.52 | 7.51 | 7.64 | 7.42 | 375781 |
| 1710193200 | 7.66 | 0.1 | 1.32 | 7.55 | 7.72 | 7.53 | 505040 |
| 1709937600 | 7.56 | -0.08 | -1.05 | 7.63 | 7.69 | 7.54 | 554408 |
| 1709851200 | 7.64 | 0.21 | 2.83 | 7.58 | 7.67 | 7.44 | 542117 |
| 1709764800 | 7.43 | 0.13 | 1.78 | 7.38 | 7.46 | 7.3 | 776318 |
| 1709678400 | 7.3 | 0.09 | 1.25 | 7.31 | 7.36 | 7.19 | 737124 |
| 1709592000 | 7.21 | 0.21 | 3.00 | 7.11 | 7.23 | 7.02 | 753991 |
| 1709332800 | 7 | 0.19 | 2.79 | 6.81 | 7.14 | 6.8 | 1134364 |
| 1709246400 | 6.81 | 0.04 | 0.59 | 6.86 | 7 | 6.79 | 768634 |
| 1709160000 | 6.77 | -0.14 | -2.03 | 6.83 | 6.91 | 6.66 | 335810 |
| 1709073600 | 6.91 | -0.05 | -0.72 | 7.03 | 7.05 | 6.87 | 439894 |
| 1708987200 | 6.96 | 0.08 | 1.16 | 6.93 | 7 | 6.74 | 528267 |
| 1708728000 | 6.88 | -0.08 | -1.15 | 7 | 7.02 | 6.53 | 2148071 |
| 1708641600 | 6.96 | -0.09 | -1.28 | 7.05 | 7.05 | 6.87 | 265672 |
| 1708555200 | 7.05 | 0.16 | 2.32 | 6.92 | 7.11 | 6.8 | 462300 |
| 1708468800 | 6.89 | 0.02 | 0.29 | 6.9 | 7.04 | 6.78 | 351881 |
| 1708123200 | 6.87 | 0.05 | 0.73 | 6.9 | 6.95 | 6.76 | 286937 |
| 1708036800 | 6.82 | 0.24 | 3.65 | 6.65 | 6.89 | 6.64 | 329152 |
| 1707950400 | 6.58 | 0.44 | 7.17 | 6.39 | 6.59 | 6.26 | 906304 |
| 1707864000 | 6.14 | -0.69 | -10.10 | 6.69 | 6.69 | 6.07 | 1026555 |
| 1707777600 | 6.83 | 0.03 | 0.44 | 6.74 | 6.9 | 6.71 | 240045 |
| 1707518400 | 6.8 | -0.07 | -1.02 | 6.88 | 6.94 | 6.79 | 662619 |
| 1707432000 | 6.87 | -0.21 | -2.97 | 7.03 | 7.09 | 6.86 | 212068 |
| 1707345600 | 7.08 | -0.16 | -2.21 | 7.21 | 7.27 | 7.05 | 299241 |
| 1707259200 | 7.24 | 0.12 | 1.69 | 7.13 | 7.32 | 7.1 | 238767 |
| 1707172800 | 7.12 | -0.09 | -1.25 | 7.13 | 7.19 | 7.04 | 246912 |
| 1706913600 | 7.21 | -0.07 | -0.96 | 7.12 | 7.26 | 7.08 | 189299 |
| 1706827200 | 7.28 | 0.19 | 2.68 | 7.21 | 7.3 | 7.07 | 236877 |
| 1706740800 | 7.09 | -0.12 | -1.66 | 7.24 | 7.32 | 7.06 | 285732 |
| 1706654400 | 7.21 | -0.07 | -0.96 | 7.37 | 7.38 | 7.21 | 138288 |
| 1706568000 | 7.28 | 0.03 | 0.41 | 7.3 | 7.34 | 7.22 | 163148 |
| 1706308800 | 7.25 | -0.16 | -2.16 | 7.38 | 7.42 | 7.23 | 176755 |
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
