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 | 0.53 | 6.76883780332 | 7.83 | 8.48 | 7.79 | 356346 | 8.13959113 | CS |
| 4 | 0.99 | 13.4328358209 | 7.37 | 8.48 | 7.14 | 445812 | 7.68904025 | CS |
| 12 | 0.15 | 1.82704019488 | 8.21 | 8.48 | 7.14 | 379142 | 7.77556432 | CS |
| 26 | 0.07 | 0.844390832328 | 8.29 | 9.64 | 7.14 | 349589 | 8.13704538 | CS |
| 52 | -0.43 | -4.89192263936 | 8.79 | 10.26 | 7.14 | 323856 | 8.53256784 | CS |
| 156 | -4.21 | -33.492442323 | 12.57 | 16.76 | 7.14 | 404110 | 11.37571553 | CS |
| 260 | -16.17 | -65.9192825112 | 24.53 | 34.39 | 4.32 | 564256 | 13.30577631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 8.39 | 0.07 | 0.84 | 8.28 | 8.48 | 8.28 | 296165 |
| 1713908400 | 8.32 | 0.26 | 3.23 | 8.06 | 8.39 | 8.05 | 504873 |
| 1713822000 | 8.06 | 0.21 | 2.68 | 7.85 | 8.15 | 7.85 | 496183 |
| 1713562800 | 7.85 | -0.08 | -1.01 | 7.86 | 7.97 | 7.81 | 302567 |
| 1713476400 | 7.93 | 0.15 | 1.93 | 7.83 | 7.94 | 7.79 | 181942 |
| 1713390000 | 7.78 | 0.1 | 1.30 | 7.68 | 7.8 | 7.64 | 357115 |
| 1713303600 | 7.68 | 0.14 | 1.86 | 7.51 | 7.69 | 7.5 | 405903 |
| 1713217200 | 7.54 | -0.12 | -1.57 | 7.64 | 7.64 | 7.45 | 290965 |
| 1712958000 | 7.66 | -0.2 | -2.54 | 7.85 | 7.89 | 7.63 | 289184 |
| 1712871600 | 7.86 | 0.46 | 6.22 | 7.48 | 8.02 | 7.4 | 1975366 |
| 1712785200 | 7.4 | -0.01 | -0.13 | 7.36 | 7.41 | 7.24 | 345530 |
| 1712698800 | 7.41 | 0.04 | 0.54 | 7.36 | 7.5 | 7.36 | 226087 |
| 1712612400 | 7.37 | -0.09 | -1.21 | 7.45 | 7.45 | 7.24 | 365066 |
| 1712353200 | 7.46 | 0.14 | 1.91 | 7.35 | 7.55 | 7.33 | 555873 |
| 1712266800 | 7.32 | 0.03 | 0.41 | 7.26 | 7.41 | 7.26 | 331079 |
| 1712180400 | 7.29 | 0.04 | 0.55 | 7.21 | 7.32 | 7.18 | 314059 |
| 1712094000 | 7.25 | -0.18 | -2.42 | 7.4 | 7.4 | 7.14 | 714267 |
| 1712007600 | 7.43 | 0.06 | 0.81 | 7.4 | 7.5 | 7.4 | 260870 |
| 1711662000 | 7.37 | 0 | 0.00 | 7.37 | 7.43 | 7.33 | 257332 |
| 1711575600 | 7.37 | -0.06 | -0.81 | 7.42 | 7.45 | 7.36 | 368732 |
| 1711489200 | 7.43 | -0.06 | -0.80 | 7.48 | 7.48 | 7.4 | 208025 |
| 1711402800 | 7.49 | 0.03 | 0.40 | 7.46 | 7.52 | 7.44 | 220690 |
| 1711143600 | 7.46 | -0.04 | -0.53 | 7.45 | 7.5 | 7.39 | 260138 |
| 1711057200 | 7.5 | 0.03 | 0.40 | 7.51 | 7.55 | 7.47 | 349463 |
| 1710970800 | 7.47 | -0.01 | -0.13 | 7.45 | 7.52 | 7.38 | 350426 |
| 1710884400 | 7.48 | -0.07 | -0.93 | 7.51 | 7.56 | 7.46 | 181087 |
| 1710798000 | 7.55 | -0.09 | -1.18 | 7.62 | 7.63 | 7.53 | 192038 |
| 1710538800 | 7.64 | -0.02 | -0.26 | 7.67 | 7.75 | 7.62 | 190321 |
| 1710452400 | 7.66 | -0.04 | -0.52 | 7.67 | 7.72 | 7.6 | 362954 |
| 1710366000 | 7.7 | 0.06 | 0.79 | 7.59 | 7.76 | 7.56 | 279760 |
| 1710279600 | 7.64 | 0 | 0.00 | 7.59 | 7.66 | 7.53 | 155670 |
| 1710193200 | 7.64 | -0.08 | -1.04 | 7.65 | 7.69 | 7.58 | 261250 |
| 1709937600 | 7.72 | -0.05 | -0.64 | 7.72 | 7.8 | 7.66 | 263243 |
| 1709851200 | 7.77 | -0.04 | -0.51 | 7.8 | 7.82 | 7.74 | 149313 |
| 1709764800 | 7.81 | 0.02 | 0.26 | 7.85 | 7.93 | 7.76 | 262681 |
| 1709678400 | 7.79 | -0.1 | -1.27 | 7.89 | 7.9 | 7.73 | 371517 |
| 1709592000 | 7.89 | -0.14 | -1.74 | 8 | 8.07 | 7.87 | 222790 |
| 1709332800 | 8.03 | 0.12 | 1.52 | 7.85 | 8.06 | 7.85 | 247780 |
| 1709246400 | 7.91 | 0.03 | 0.38 | 7.85 | 7.94 | 7.83 | 301518 |
| 1709160000 | 7.88 | -0.08 | -1.01 | 7.95 | 7.95 | 7.86 | 268045 |
| 1709073600 | 7.96 | -0.06 | -0.75 | 8 | 8.09 | 7.87 | 257402 |
| 1708987200 | 8.02 | 0.01 | 0.12 | 8 | 8.06 | 7.99 | 114516 |
| 1708728000 | 8.01 | -0.06 | -0.74 | 8.05 | 8.07 | 7.97 | 223751 |
| 1708641600 | 8.07 | -0.08 | -0.98 | 8.16 | 8.23 | 8.06 | 465199 |
| 1708555200 | 8.15 | -0.05 | -0.61 | 8.19 | 8.26 | 8.1 | 215171 |
| 1708468800 | 8.2 | -0.02 | -0.24 | 8.15 | 8.21 | 8.02 | 345506 |
| 1708123200 | 8.22 | 0.06 | 0.74 | 8.2 | 8.27 | 8.09 | 457016 |
| 1708036800 | 8.16 | 0.15 | 1.87 | 8 | 8.2 | 7.98 | 481887 |
| 1707950400 | 8.01 | 0.23 | 2.96 | 7.79 | 8.02 | 7.79 | 391166 |
| 1707864000 | 7.78 | -0.09 | -1.14 | 7.75 | 7.85 | 7.66 | 372149 |
| 1707777600 | 7.87 | -0.03 | -0.38 | 7.81 | 7.96 | 7.78 | 315118 |
| 1707518400 | 7.9 | 0.23 | 3.00 | 7.72 | 7.99 | 7.4 | 702183 |
| 1707432000 | 7.67 | -0.51 | -6.23 | 8.1 | 8.42 | 7.38 | 2007586 |
| 1707345600 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1707259200 | 8.18 | 0.06 | 0.74 | 8.14 | 8.2 | 8.06 | 426857 |
| 1707172800 | 8.1199999 | -0.1 | -1.22 | 8.18 | 8.18 | 8.09 | 205024 |
| 1706913600 | 8.22 | 0.09 | 1.11 | 8.1 | 8.25 | 8.06 | 235973 |
| 1706827200 | 8.13 | -0.12 | -1.45 | 8.21 | 8.25 | 8.03 | 456723 |
| 1706740800 | 8.25 | -0.03 | -0.36 | 8.25 | 8.2899999 | 8.23 | 205735 |
| 1706654400 | 8.28 | 0 | 0.00 | 8.28 | 8.3 | 8.24 | 153413 |
| 1706568000 | 8.28 | -0.03 | -0.36 | 8.3 | 8.31 | 8.23 | 166554 |
| 1706308800 | 8.31 | 0.05 | 0.61 | 8.19 | 8.36 | 8.19 | 295733 |
| 1706222400 | 8.26 | 0.2 | 2.48 | 8.08 | 8.3 | 8.08 | 311508 |
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
