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 | -0.41 | -4.6803652968 | 8.76 | 8.83 | 7.53 | 772402 | 8.20917208 | CS |
| 4 | -0.18 | -2.1101992966 | 8.53 | 9.14 | 7.53 | 813166 | 8.44290336 | CS |
| 12 | -0.82 | -8.94220283533 | 9.17 | 11.17 | 7.53 | 938612 | 8.81344342 | CS |
| 26 | -3.21 | -27.76816609 | 11.56 | 11.56 | 7.53 | 840599 | 9.32688753 | CS |
| 52 | -5.47 | -39.5803183792 | 13.82 | 17.94 | 7.53 | 711740 | 11.17322043 | CS |
| 156 | -2.092 | -20.034476154 | 10.442 | 23.69 | 7.53 | 997175 | 14.26553049 | CS |
| 260 | 3.28 | 64.6942800789 | 5.07 | 23.69 | 1.33 | 1694578 | 9.69335362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 8.35 | -0.02 | -0.24 | 8.35 | 8.52 | 8.315 | 697346 |
| 1713479700 | 8.3699999 | 0.13 | 1.58 | 8.31 | 8.51 | 8.2899999 | 582050 |
| 1713393300 | 8.24 | 0.11 | 1.35 | 8.18 | 8.485 | 8.17 | 578759 |
| 1713306900 | 8.13 | 0.01 | 0.12 | 8.01 | 8.14 | 7.53 | 1317399 |
| 1713220500 | 8.1199999 | -0.19 | -2.29 | 8.45 | 8.45 | 8.07 | 771982 |
| 1712961300 | 8.31 | -0.51 | -5.78 | 8.76 | 8.83 | 8.2449999 | 611821 |
| 1712874900 | 8.82 | 0.23 | 2.68 | 8.63 | 8.86 | 8.57 | 566713 |
| 1712788500 | 8.59 | -0.16 | -1.83 | 8.49 | 8.61 | 8.43 | 623482 |
| 1712702100 | 8.75 | 0.39 | 4.67 | 8.46 | 9.14 | 8.43 | 775776 |
| 1712615700 | 8.36 | 0.06 | 0.72 | 8.32 | 8.525 | 8.31 | 446482 |
| 1712356500 | 8.3 | -0.06 | -0.72 | 8.31 | 8.47 | 8.2899999 | 813823 |
| 1712270100 | 8.36 | -0.31 | -3.58 | 8.7899999 | 8.865 | 8.36 | 1079441 |
| 1712183700 | 8.67 | 0.31 | 3.71 | 8.28 | 8.73 | 8.25 | 995310 |
| 1712097300 | 8.36 | -0.04 | -0.48 | 8.33 | 8.46 | 8.21 | 957724 |
| 1712010900 | 8.4 | -0.38 | -4.33 | 8.6 | 8.75 | 8.25 | 1040445 |
| 1711665300 | 8.78 | 0.11 | 1.27 | 8.73 | 8.98 | 8.7 | 981730 |
| 1711578900 | 8.67 | 0.34 | 4.08 | 8.38 | 8.72 | 8.38 | 863735 |
| 1711492500 | 8.33 | -0.12 | -1.42 | 8.43 | 8.5007 | 8.2975 | 688530 |
| 1711406100 | 8.45 | -0.05 | -0.59 | 8.5 | 8.59 | 8.4 | 994570 |
| 1711146900 | 8.5 | 0.01 | 0.12 | 8.53 | 8.69 | 8.465 | 760373 |
| 1711060500 | 8.49 | -0.06 | -0.70 | 8.61 | 8.7609999 | 8.43 | 908691 |
| 1710974100 | 8.55 | 0.46 | 5.69 | 8.06 | 8.63 | 7.99 | 1757476 |
| 1710887700 | 8.09 | -0.19 | -2.29 | 8.31 | 8.46 | 8 | 1183829 |
| 1710801300 | 8.28 | -0.51 | -5.80 | 8.7899999 | 8.8 | 8.28 | 775301 |
| 1710542100 | 8.7899999 | -0.24 | -2.66 | 8.99 | 9.16 | 8.66 | 1258584 |
| 1710455700 | 9.03 | -0.3 | -3.22 | 9.36 | 9.36 | 8.98 | 720519 |
| 1710369300 | 9.33 | 0.49 | 5.54 | 8.81 | 9.48 | 8.81 | 2697035 |
| 1710282900 | 8.84 | -0.08 | -0.90 | 8.9 | 8.97 | 8.72 | 797711 |
| 1710196500 | 8.92 | 0.04 | 0.45 | 8.89 | 9.14 | 8.82 | 742350 |
| 1709940900 | 8.88 | 0.02 | 0.23 | 8.9 | 9.1199999 | 8.8 | 836309 |
| 1709854500 | 8.86 | -0.04 | -0.45 | 8.92 | 9.15 | 8.82 | 899125 |
| 1709768100 | 8.9 | 0.23 | 2.65 | 8.66 | 8.93 | 8.5 | 1107257 |
| 1709681700 | 8.67 | 0.26 | 3.09 | 8.96 | 9.03 | 8.6 | 1305891 |
| 1709595300 | 8.41 | 0 | 0.00 | 8.39 | 8.47 | 8.31 | 743247 |
| 1709336100 | 8.41 | 0.25 | 3.06 | 8.2 | 8.535 | 8.02 | 1141832 |
| 1709249700 | 8.16 | -0.14 | -1.69 | 8.25 | 8.3499 | 7.755 | 1638693 |
| 1709163300 | 8.3 | -0.45 | -5.14 | 8.41 | 8.825 | 8.02 | 2206661 |
| 1709076900 | 8.75 | 0.28 | 3.31 | 8.5 | 8.76 | 8.5 | 1259770 |
| 1708990500 | 8.47 | -0.03 | -0.35 | 8.5 | 8.615 | 8.41 | 832130 |
| 1708731300 | 8.5 | -0.14 | -1.62 | 8.63 | 8.8 | 8.44 | 1540646 |
| 1708644900 | 8.64 | -0.58 | -6.29 | 9.2 | 9.27 | 8.61 | 1322378 |
| 1708558500 | 9.22 | -0.09 | -0.97 | 9.3 | 9.395 | 9.175 | 525037 |
| 1708472100 | 9.31 | -0.43 | -4.41 | 9.68 | 9.68 | 9.26 | 675020 |
| 1708126500 | 9.74 | -0.23 | -2.31 | 9.9 | 9.9 | 9.725 | 822360 |
| 1708040100 | 9.97 | -0.01 | -0.10 | 10.08 | 10.19 | 9.771 | 622964 |
| 1707953700 | 9.98 | 0.15 | 1.53 | 9.92 | 10.095 | 9.795 | 867002 |
| 1707867300 | 9.83 | -0.32 | -3.15 | 9.91 | 9.96 | 9.7449999 | 811715 |
| 1707780900 | 10.15 | 0.14 | 1.40 | 10.03 | 10.305 | 10.01 | 943695 |
| 1707521700 | 10.01 | 0.09 | 0.91 | 9.97 | 10.15 | 9.85 | 815892 |
| 1707435300 | 9.92 | -0.01 | -0.10 | 9.89 | 10.02 | 9.7800999 | 650320 |
| 1707348900 | 9.93 | 0.68 | 7.35 | 10.15 | 11.17 | 9.86 | 2265653 |
| 1707262500 | 9.25 | 0.3 | 3.35 | 8.9 | 9.27 | 8.9 | 541785 |
| 1707176100 | 8.95 | -0.02 | -0.22 | 8.88 | 8.9975 | 8.78 | 513171 |
| 1706916900 | 8.97 | -0.02 | -0.22 | 8.9 | 9.06 | 8.73 | 490015 |
| 1706830500 | 8.99 | 0.14 | 1.58 | 8.93 | 9.08 | 8.83 | 622330 |
| 1706744100 | 8.85 | -0.12 | -1.34 | 8.96 | 9.11 | 8.85 | 693648 |
| 1706657700 | 8.97 | -0.08 | -0.88 | 8.98 | 9.0299 | 8.83 | 434731 |
| 1706571300 | 9.05 | 0.03 | 0.33 | 8.98 | 9.06 | 8.77 | 550174 |
| 1706312100 | 9.02 | -0.1 | -1.10 | 9.17 | 9.24 | 9 | 468423 |
| 1706225700 | 9.1199999 | 0.15 | 1.67 | 9.03 | 9.1199999 | 8.9 | 441565 |
| 1706139300 | 8.97 | -0.26 | -2.82 | 9.35 | 9.36 | 8.95 | 548713 |
| 1706052900 | 9.23 | 0.29 | 3.24 | 9.08 | 9.24 | 8.96 | 1179211 |
| 1705966500 | 8.94 | 0.15 | 1.71 | 8.85 | 8.95 | 8.81 | 836049 |
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
