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 | 0.05 | 0.566893424036 | 8.82 | 8.92 | 8.815 | 34271 | 8.87154009 | CS |
| 4 | 0.08 | 0.910125142207 | 8.79 | 8.9376 | 8.7 | 59909 | 8.80353146 | CS |
| 12 | 0.09 | 1.02505694761 | 8.78 | 8.9376 | 8.68 | 62531 | 8.78868393 | CS |
| 26 | 0.36 | 4.2303172738 | 8.51 | 8.9376 | 8.4 | 52074 | 8.73702448 | CS |
| 52 | 0.37 | 4.35294117647 | 8.5 | 9 | 8.33 | 38170 | 8.70328085 | CS |
| 156 | -1.64 | -15.6041864891 | 10.51 | 11.05 | 8.17 | 30046 | 9.12621913 | CS |
| 260 | -0.38 | -4.10810810811 | 9.25 | 11.05 | 5.5 | 35377 | 9.18869014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 8.8699999 | 0.01 | 0.07 | 8.8699999 | 8.89 | 8.84 | 24683 |
| 1713998400 | 8.864 | -0.04 | -0.40 | 8.89 | 8.91 | 8.85 | 70431 |
| 1713912000 | 8.9 | 0.03 | 0.34 | 8.85 | 8.92 | 8.85 | 37157 |
| 1713825600 | 8.8699999 | 0.03 | 0.34 | 8.84 | 8.89 | 8.84 | 24811 |
| 1713566400 | 8.84 | 0.01 | 0.11 | 8.82 | 8.8554 | 8.815 | 14274 |
| 1713480000 | 8.83 | 0.02 | 0.23 | 8.8356 | 8.8568 | 8.82 | 15428 |
| 1713393600 | 8.8097 | -0.02 | -0.18 | 8.83 | 8.88 | 8.8 | 41643 |
| 1713307200 | 8.826 | 0.01 | 0.07 | 8.8016 | 8.9 | 8.8016 | 36810 |
| 1713220800 | 8.82 | 0 | 0.00 | 8.81 | 8.85 | 8.81 | 21003 |
| 1712961600 | 8.82 | 0.01 | 0.11 | 8.8 | 8.9376 | 8.78 | 51312 |
| 1712875200 | 8.81 | 0.04 | 0.46 | 8.78 | 8.83 | 8.78 | 58877 |
| 1712788800 | 8.77 | -0.03 | -0.34 | 8.7899999 | 8.8 | 8.77 | 48269 |
| 1712702400 | 8.8 | 0.01 | 0.11 | 8.77 | 8.805 | 8.77 | 104423 |
| 1712616000 | 8.7899999 | -0.04 | -0.45 | 8.76 | 8.81 | 8.76 | 95074 |
| 1712356800 | 8.83 | 0.05 | 0.57 | 8.76 | 8.85 | 8.76 | 27906 |
| 1712270400 | 8.78 | 0 | 0.06 | 8.76 | 8.8 | 8.75 | 113583 |
| 1712184000 | 8.775 | 0.03 | 0.29 | 8.73 | 8.78 | 8.73 | 88402 |
| 1712097600 | 8.75 | -0.06 | -0.62 | 8.77 | 8.77 | 8.7 | 134101 |
| 1712011200 | 8.805 | 0 | 0.00 | 8.7899999 | 8.82 | 8.77 | 130081 |
| 1711665600 | 8.805 | -0.04 | -0.40 | 8.8 | 8.8399 | 8.78 | 94317 |
| 1711579200 | 8.84 | 0.06 | 0.68 | 8.77 | 8.84 | 8.74 | 162963 |
| 1711492800 | 8.78 | -0.01 | -0.11 | 8.78 | 8.8 | 8.74 | 102469 |
| 1711406400 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.8 | 8.77 | 73001 |
| 1711147200 | 8.7899999 | -0.01 | -0.11 | 8.78 | 8.8 | 8.7749 | 73575 |
| 1711060800 | 8.8 | 0 | 0.01 | 8.7899999 | 8.8189 | 8.78 | 70715 |
| 1710974400 | 8.7988 | 0.01 | 0.10 | 8.78 | 8.81 | 8.77 | 85722 |
| 1710888000 | 8.7899999 | 0.01 | 0.11 | 8.78 | 8.81 | 8.78 | 54213 |
| 1710801600 | 8.78 | 0.01 | 0.11 | 8.77 | 8.795 | 8.77 | 58851 |
| 1710542400 | 8.77 | 0.05 | 0.57 | 8.73 | 8.77 | 8.7 | 93754 |
| 1710456000 | 8.72 | -0.08 | -0.91 | 8.8 | 8.8264 | 8.7 | 77364 |
| 1710369600 | 8.8 | 0 | 0.00 | 8.8 | 8.83 | 8.78 | 28340 |
| 1710283200 | 8.8 | 0 | 0.00 | 8.7899999 | 8.82 | 8.78 | 37179 |
| 1710196800 | 8.8 | 0.03 | 0.34 | 8.78 | 8.81 | 8.77 | 40890 |
| 1709941200 | 8.77 | -0.09 | -1.02 | 8.82 | 8.93 | 8.75 | 172098 |
| 1709854800 | 8.86 | 0.03 | 0.34 | 8.82 | 8.8699999 | 8.801 | 67786 |
| 1709768400 | 8.83 | -0.02 | -0.23 | 8.805 | 8.84 | 8.7711 | 28542 |
| 1709682000 | 8.85 | 0.05 | 0.57 | 8.8 | 8.86 | 8.78 | 64658 |
| 1709595600 | 8.8 | -0.02 | -0.23 | 8.82 | 8.85 | 8.78 | 75702 |
| 1709336400 | 8.82 | 0.02 | 0.23 | 8.8 | 8.86 | 8.7914 | 64045 |
| 1709250000 | 8.8 | 0.02 | 0.23 | 8.7899999 | 8.86 | 8.77 | 71396 |
| 1709163600 | 8.78 | -0.02 | -0.23 | 8.83 | 8.8499 | 8.77 | 81429 |
| 1709077200 | 8.8 | 0.01 | 0.11 | 8.7899999 | 8.855 | 8.7639 | 60700 |
| 1708990800 | 8.7899999 | 0.05 | 0.57 | 8.74 | 8.82 | 8.74 | 57409 |
| 1708731600 | 8.74 | -0.01 | -0.11 | 8.78 | 8.7973 | 8.72 | 28804 |
| 1708645200 | 8.75 | -0.01 | -0.11 | 8.75 | 8.8 | 8.74 | 61176 |
| 1708558800 | 8.76 | 0.03 | 0.34 | 8.73 | 8.7899999 | 8.73 | 31099 |
| 1708472400 | 8.73 | -0.03 | -0.34 | 8.7467 | 8.8 | 8.72 | 53751 |
| 1708126800 | 8.76 | -0.03 | -0.34 | 8.76 | 8.78 | 8.73 | 35676 |
| 1708040400 | 8.7899999 | 0.03 | 0.34 | 8.75 | 8.82 | 8.75 | 26965 |
| 1707954000 | 8.76 | 0.05 | 0.57 | 8.73 | 8.78 | 8.71 | 38175 |
| 1707867600 | 8.71 | -0.04 | -0.46 | 8.72 | 8.75 | 8.68 | 26033 |
| 1707781200 | 8.75 | 0.03 | 0.34 | 8.72 | 8.75 | 8.72 | 42094 |
| 1707522000 | 8.72 | -0.03 | -0.34 | 8.72 | 8.76 | 8.7 | 150832 |
| 1707435600 | 8.75 | -0.02 | -0.23 | 8.74 | 8.78 | 8.73 | 45827 |
| 1707349200 | 8.77 | 0.03 | 0.34 | 8.74 | 8.83 | 8.74 | 36625 |
| 1707262800 | 8.74 | 0 | 0.00 | 8.73 | 8.8 | 8.71 | 44538 |
| 1707176400 | 8.74 | 0 | 0.00 | 8.7350999 | 8.7899999 | 8.7 | 24098 |
| 1706917200 | 8.74 | -0.05 | -0.57 | 8.78 | 8.81 | 8.73 | 45735 |
| 1706830800 | 8.7899999 | 0 | 0.00 | 8.8 | 8.84 | 8.78 | 32588 |
| 1706744400 | 8.7899999 | 0.03 | 0.34 | 8.77 | 8.83 | 8.77 | 20372 |
| 1706658000 | 8.76 | 0 | 0.00 | 8.83 | 8.8499 | 8.76 | 33588 |
| 1706571600 | 8.76 | -0.02 | -0.23 | 8.76 | 8.83 | 8.73 | 30845 |
| 1706312400 | 8.78 | 0.05 | 0.57 | 8.75 | 8.84 | 8.71 | 38201 |
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
