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 | -0.59 | -7.04898446834 | 8.37 | 8.59 | 7.6 | 265058 | 7.98281742 | CS |
4 | -1.37 | -14.9726775956 | 9.15 | 9.685 | 7.6 | 221813 | 8.6062346 | CS |
12 | -0.97 | -11.0857142857 | 8.75 | 10.5175 | 7.6 | 227613 | 8.98251357 | CS |
26 | -1.5 | -16.1637931034 | 9.28 | 10.5175 | 6.305 | 274249 | 8.47959826 | CS |
52 | -6.88 | -46.9304229195 | 14.66 | 17.1399 | 6.305 | 299862 | 10.90161588 | CS |
156 | 0.05 | 0.646830530401 | 7.73 | 17.1399 | 4.87 | 157391 | 10.2850379 | CS |
260 | 1.68 | 27.5409836066 | 6.1 | 17.1399 | 4.3 | 173648 | 9.04008056 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665300 | 7.78 | -0.12 | -1.52 | 7.91 | 7.92 | 7.7 | 233732 |
1711578900 | 7.9 | 0.25 | 3.27 | 7.69 | 7.91 | 7.62 | 205773 |
1711492500 | 7.65 | -0.45 | -5.56 | 8.1 | 8.125 | 7.6 | 408051 |
1711406100 | 8.1 | -0.05 | -0.61 | 8.05 | 8.2899999 | 7.95 | 285792 |
1711146900 | 8.15 | -0.23 | -2.74 | 8.39 | 8.59 | 8.11 | 216136 |
1711060500 | 8.38 | 0.06 | 0.72 | 8.3699999 | 8.5399999 | 8.33 | 209536 |
1710974100 | 8.32 | 0.05 | 0.60 | 8.27 | 8.47 | 8.185 | 178067 |
1710887700 | 8.27 | -0.04 | -0.48 | 8.28 | 8.49 | 8.24 | 214279 |
1710801300 | 8.31 | 0.09 | 1.09 | 8.26 | 8.48 | 8.1 | 210684 |
1710542100 | 8.22 | -0.02 | -0.24 | 8.2 | 8.32 | 8.035 | 329657 |
1710455700 | 8.24 | -0.49 | -5.61 | 8.75 | 8.76 | 8.15 | 229567 |
1710369300 | 8.73 | -0.25 | -2.78 | 8.98 | 9.1 | 8.69 | 172166 |
1710282900 | 8.98 | 0.01 | 0.11 | 8.97 | 9.06 | 8.9 | 96826 |
1710196500 | 8.97 | -0.28 | -3.03 | 9.26 | 9.26 | 8.97 | 141267 |
1709940900 | 9.25 | 0.09 | 0.98 | 9.18 | 9.33 | 9.11 | 147363 |
1709854500 | 9.16 | -0.31 | -3.27 | 9.57 | 9.63 | 9.1 | 320468 |
1709768100 | 9.47 | 0.33 | 3.61 | 9.27 | 9.55 | 9.25 | 281221 |
1709681700 | 9.14 | -0.28 | -2.97 | 9.41 | 9.41 | 9.03 | 164749 |
1709595300 | 9.42 | -0.16 | -1.67 | 9.66 | 9.685 | 9.3 | 191789 |
1709336100 | 9.58 | 0.26 | 2.79 | 9.24 | 9.65 | 9.2181 | 176684 |
1709249700 | 9.32 | 0.35 | 3.90 | 9.15 | 9.38 | 9.02 | 256180 |
1709163300 | 8.97 | -0.05 | -0.55 | 8.94 | 9.18 | 8.8 | 195267 |
1709076900 | 9.02 | -1.25 | -12.17 | 9.22 | 10.01 | 8.8701 | 757702 |
1708990500 | 10.27 | 0.32 | 3.22 | 9.97 | 10.3 | 9.9 | 307307 |
1708731300 | 9.95 | -0.04 | -0.40 | 9.96 | 10.02 | 9.67 | 342745 |
1708644900 | 9.99 | -0.18 | -1.77 | 10.12 | 10.27 | 9.945 | 189365 |
1708558500 | 10.17 | 0.01 | 0.10 | 10.19 | 10.19 | 9.945 | 231075 |
1708472100 | 10.16 | -0.25 | -2.40 | 10.29 | 10.4 | 10.115 | 176479 |
1708126500 | 10.41 | 0.19 | 1.86 | 10.15 | 10.43 | 10.0504 | 233116 |
1708040100 | 10.22 | 0.05 | 0.49 | 10.21 | 10.5175 | 10.137 | 200707 |
1707953700 | 10.17 | 0.46 | 4.74 | 9.88 | 10.26 | 9.7812 | 168585 |
1707867300 | 9.71 | -0.09 | -0.92 | 9.51 | 9.83 | 9.475 | 289772 |
1707780900 | 9.8 | -0.02 | -0.20 | 9.8 | 9.9 | 9.6401 | 390342 |
1707521700 | 9.82 | 0.07 | 0.72 | 9.76 | 9.92 | 9.662 | 202411 |
1707435300 | 9.75 | 0.25 | 2.63 | 9.51 | 9.91 | 9.51 | 259884 |
1707348900 | 9.5 | 0.14 | 1.50 | 9.35 | 9.521 | 9.22 | 221630 |
1707262500 | 9.36 | 0.1 | 1.08 | 9.24 | 9.44 | 9.16 | 126894 |
1707176100 | 9.26 | 0.12 | 1.31 | 9.1 | 9.33 | 8.89 | 239321 |
1706916900 | 9.14 | 0.09 | 0.99 | 9.06 | 9.19 | 8.88 | 130141 |
1706830500 | 9.05 | 0.21 | 2.38 | 8.95 | 9.14 | 8.85 | 121746 |
1706744100 | 8.84 | -0.25 | -2.75 | 9.09 | 9.13 | 8.8 | 141681 |
1706657700 | 9.09 | 0.04 | 0.44 | 9.08 | 9.125 | 8.95 | 122593 |
1706571300 | 9.05 | 0.34 | 3.90 | 8.76 | 9.07 | 8.7449999 | 102712 |
1706312100 | 8.71 | -0.18 | -2.02 | 8.99 | 9.105 | 8.7 | 133378 |
1706225700 | 8.89 | 0.11 | 1.25 | 8.88 | 8.95 | 8.7 | 115445 |
1706139300 | 8.78 | 0.02 | 0.23 | 8.91 | 8.955 | 8.63 | 212610 |
1706052900 | 8.76 | -0.23 | -2.56 | 9.03 | 9.0465 | 8.74 | 167632 |
1705966500 | 8.99 | 0.62 | 7.41 | 8.3699999 | 9.0399999 | 8.3699999 | 329579 |
1705707300 | 8.3699999 | 0.1 | 1.21 | 8.48 | 8.48 | 8.09 | 225920 |
1705620900 | 8.27 | 0.04 | 0.49 | 8.2899999 | 8.55 | 8.14 | 299246 |
1705534500 | 8.23 | -0.04 | -0.48 | 8.18 | 8.2899999 | 8.03 | 234991 |
1705448100 | 8.27 | -0.22 | -2.59 | 8.41 | 8.5 | 8.1607 | 213939 |
1705102500 | 8.49 | 0.32 | 3.92 | 8.21 | 8.59 | 8.17 | 331903 |
1705016100 | 8.17 | -0.25 | -2.97 | 8.44 | 8.45 | 8.15 | 296342 |
1704929700 | 8.42 | -0.19 | -2.21 | 8.6199999 | 8.6199999 | 8.39 | 165463 |
1704843300 | 8.61 | -0.1 | -1.15 | 8.61 | 8.91 | 8.4101 | 227216 |
1704756900 | 8.71 | 0.33 | 3.94 | 8.4 | 8.73 | 8.26 | 235008 |
1704497700 | 8.38 | -0.06 | -0.71 | 8.3699999 | 8.57 | 8.302 | 205343 |
1704411300 | 8.44 | -0.33 | -3.76 | 8.75 | 8.8412 | 8.405 | 219826 |
1704324900 | 8.77 | -0.27 | -2.99 | 9.1 | 9.1 | 8.67 | 325499 |
1704238500 | 9.0399999 | -0.48 | -5.04 | 9.44 | 9.51 | 9 | 267229 |
1703892900 | 9.52 | 0.01 | 0.11 | 9.52 | 9.99 | 9.32 | 458875 |
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