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 | 0.16 | 2.01511335013 | 7.94 | 8.355 | 7.53 | 2835189 | 7.89322218 | CS |
| 4 | -0.21 | -2.52707581227 | 8.31 | 9.005 | 7.53 | 2592065 | 8.09046563 | CS |
| 12 | -5.59 | -40.8327246165 | 13.69 | 15.7 | 7.53 | 4713465 | 10.23318962 | CS |
| 26 | -1.08 | -11.7647058824 | 9.18 | 15.7 | 7.53 | 3544273 | 10.59721711 | CS |
| 52 | -2.63 | -24.5107176142 | 10.73 | 15.7 | 7.53 | 2944803 | 10.3514731 | CS |
| 156 | -3.02 | -27.1582733813 | 11.12 | 15.7 | 7.53 | 2495504 | 11.14247691 | CS |
| 260 | -3.88 | -32.387312187 | 11.98 | 15.7 | 7.53 | 2214544 | 10.94255089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 8.31 | 0.25 | 3.10 | 8.07 | 8.345 | 8.06 | 2539491 |
| 1713825300 | 8.06 | 0.14 | 1.77 | 8 | 8.19 | 7.9 | 3094125 |
| 1713566100 | 7.92 | 0.32 | 4.21 | 7.58 | 7.94 | 7.55 | 2532931 |
| 1713479700 | 7.6 | -0.05 | -0.65 | 7.65 | 7.725 | 7.53 | 3612849 |
| 1713393300 | 7.65 | -0.24 | -3.04 | 7.94 | 7.94 | 7.64 | 2396549 |
| 1713306900 | 7.89 | 0.1 | 1.28 | 7.75 | 7.93 | 7.68 | 2067455 |
| 1713220500 | 7.79 | -0.09 | -1.14 | 7.9 | 7.93 | 7.71 | 2860524 |
| 1712961300 | 7.88 | -0.13 | -1.62 | 8 | 8.08 | 7.83 | 2775387 |
| 1712874900 | 8.01 | 0.02 | 0.25 | 8 | 8.11 | 7.9 | 2384463 |
| 1712788500 | 7.99 | -0.08 | -0.99 | 7.91 | 8.045 | 7.86 | 1972056 |
| 1712702100 | 8.07 | 0.05 | 0.62 | 8.035 | 8.145 | 7.91 | 1819291 |
| 1712615700 | 8.02 | -0.04 | -0.50 | 8.06 | 8.16 | 7.79 | 2622301 |
| 1712356500 | 8.06 | -0.09 | -1.10 | 8.18 | 8.27 | 7.98 | 1955100 |
| 1712270100 | 8.15 | 0.04 | 0.49 | 8.14 | 8.39 | 8.13 | 2703703 |
| 1712183700 | 8.11 | -0.11 | -1.34 | 8.17 | 8.285 | 8.07 | 2551221 |
| 1712097300 | 8.22 | -0.39 | -4.53 | 8.56 | 8.56 | 8.19 | 3213977 |
| 1712010900 | 8.61 | -0.1 | -1.15 | 8.64 | 8.64 | 8.43 | 2446535 |
| 1711665300 | 8.71 | 0.09 | 1.04 | 8.7 | 9.005 | 8.59 | 2699382 |
| 1711578900 | 8.6199999 | 0.3 | 3.61 | 8.31 | 8.63 | 8.21 | 3281038 |
| 1711492500 | 8.32 | -0.09 | -1.07 | 8.44 | 8.5403 | 8.3 | 2963929 |
| 1711406100 | 8.41 | -0.27 | -3.11 | 8.69 | 8.84 | 8.28 | 3612818 |
| 1711146900 | 8.68 | -0.35 | -3.88 | 9.08 | 9.1 | 8.63 | 3648952 |
| 1711060500 | 9.03 | -0.08 | -0.88 | 9.1199999 | 9.23 | 9.015 | 2541095 |
| 1710974100 | 9.11 | 0.26 | 2.94 | 8.8 | 9.1199999 | 8.725 | 3389071 |
| 1710887700 | 8.85 | 0.34 | 4.00 | 8.51 | 8.875 | 8.454 | 4231491 |
| 1710801300 | 8.51 | -0.51 | -5.65 | 8.91 | 9.13 | 8.4925 | 6154362 |
| 1710542100 | 9.02 | 0.05 | 0.56 | 8.97 | 9.23 | 8.93 | 21805834 |
| 1710455700 | 8.97 | 0.33 | 3.82 | 8.59 | 8.9949999 | 8.4831 | 4329031 |
| 1710369300 | 8.64 | -0.05 | -0.58 | 8.7 | 8.88 | 8.56 | 9154243 |
| 1710282900 | 8.69 | -0.26 | -2.91 | 8.89 | 8.92 | 8.595 | 7583481 |
| 1710196500 | 8.95 | -0.06 | -0.67 | 9.07 | 9.3 | 8.925 | 4447952 |
| 1709940900 | 9.01 | 0.08 | 0.90 | 8.99 | 9.315 | 8.78 | 8188084 |
| 1709854500 | 8.93 | 0.31 | 3.60 | 8.85 | 8.99 | 8.69 | 5569623 |
| 1709768100 | 8.6199999 | -0.7 | -7.51 | 9.23 | 9.359 | 8.52 | 9781705 |
| 1709681700 | 9.32 | -0.01 | -0.11 | 9.27 | 9.55 | 9.0399999 | 7990074 |
| 1709595300 | 9.33 | 0.27 | 2.92 | 9.13 | 9.59 | 9.11 | 7704982 |
| 1709336100 | 9.065 | -0.37 | -3.87 | 9.2899999 | 9.39 | 8.75 | 15932455 |
| 1709249700 | 9.43 | -5.69 | -37.63 | 10.67 | 11 | 8.8699999 | 31629885 |
| 1709163300 | 15.12 | -0.06 | -0.40 | 15.1 | 15.239 | 14.99 | 2577285 |
| 1709076900 | 15.18 | 0.15 | 1.00 | 15.04 | 15.26 | 14.9 | 2645942 |
| 1708990500 | 15.03 | -0.04 | -0.27 | 14.96 | 15.24 | 14.96 | 1885124 |
| 1708731300 | 15.07 | 0.21 | 1.41 | 14.96 | 15.07 | 14.86 | 1486120 |
| 1708644900 | 14.86 | -0.28 | -1.85 | 15.16 | 15.16 | 14.79 | 2205836 |
| 1708558500 | 15.14 | 0.31 | 2.09 | 14.86 | 15.21 | 14.77 | 3625380 |
| 1708472100 | 14.83 | 0.25 | 1.71 | 14.48 | 15.045 | 14.3318 | 3663709 |
| 1708126500 | 14.58 | -0.41 | -2.74 | 14.97 | 15.24 | 14.56 | 3112464 |
| 1708040100 | 14.99 | -0.46 | -2.98 | 14.58 | 15.65 | 14.31 | 5791023 |
| 1707953700 | 15.45 | 0.25 | 1.64 | 15.38 | 15.7 | 15.26 | 5013926 |
| 1707867300 | 15.2 | -0.17 | -1.11 | 14.94 | 15.32 | 14.708 | 4611299 |
| 1707780900 | 15.37 | 0.05 | 0.33 | 15.28 | 15.54 | 15.27 | 4234226 |
| 1707521700 | 15.32 | 0.42 | 2.82 | 14.86 | 15.34 | 14.8 | 2770225 |
| 1707435300 | 14.9 | 0.02 | 0.13 | 14.9 | 14.98 | 14.77 | 2336591 |
| 1707348900 | 14.88 | 0.01 | 0.07 | 14.87 | 14.985 | 14.73 | 2096857 |
| 1707262500 | 14.87 | 0.12 | 0.81 | 14.75 | 14.9 | 14.58 | 3616206 |
| 1707176100 | 14.75 | 0.16 | 1.10 | 14.45 | 14.83 | 14.34 | 2271160 |
| 1706916900 | 14.59 | -0.01 | -0.07 | 14.51 | 14.755 | 14.29 | 2181868 |
| 1706830500 | 14.6 | 0.41 | 2.89 | 14.26 | 14.75 | 14.18 | 3696741 |
| 1706744100 | 14.19 | 0.39 | 2.83 | 13.69 | 14.425 | 13.69 | 4067647 |
| 1706657700 | 13.8 | 0.04 | 0.29 | 13.76 | 13.835 | 13.55 | 3958927 |
| 1706571300 | 13.76 | 0.37 | 2.76 | 13.39 | 13.81 | 13.32 | 2259329 |
| 1706312100 | 13.39 | -0.16 | -1.18 | 13.66 | 13.78 | 13.38 | 1855033 |
| 1706225700 | 13.55 | 0.24 | 1.80 | 13.43 | 13.6 | 13.3 | 3817317 |
| 1706139300 | 13.31 | -0.17 | -1.26 | 13.56 | 13.66 | 13.255 | 4652981 |
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
