We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -3.33333333333 | 9 | 9.04 | 8.68 | 656957 | 8.91629539 | CS |
| 4 | -0.32 | -3.54767184035 | 9.02 | 9.12 | 8.68 | 565473 | 8.99381329 | CS |
| 12 | 0.16 | 1.87353629977 | 8.54 | 9.12 | 8.535 | 618157 | 8.87509153 | CS |
| 26 | -1.07 | -10.9518935517 | 9.77 | 9.85 | 8.09 | 774657 | 8.82196896 | CS |
| 52 | -2.06 | -19.1449814126 | 10.76 | 11.18 | 8.09 | 662717 | 9.35084733 | CS |
| 156 | -1.53 | -14.9560117302 | 10.23 | 12 | 8.09 | 567298 | 10.32477534 | CS |
| 260 | -2.83 | -24.5446660885 | 11.53 | 13.22 | 6.76 | 538598 | 10.55360336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220800 | 8.78 | -0.08 | -0.90 | 8.86 | 8.89 | 8.74 | 742660 |
| 1712961600 | 8.86 | -0.09 | -1.01 | 8.97 | 8.9899 | 8.84 | 409999 |
| 1712875200 | 8.95 | -0.03 | -0.33 | 9 | 9.01 | 8.945 | 553610 |
| 1712788800 | 8.98 | -0.01 | -0.11 | 8.97 | 9.0399999 | 8.95 | 1070084 |
| 1712702400 | 8.99 | 0.01 | 0.11 | 9 | 9.01 | 8.95 | 508431 |
| 1712616000 | 8.98 | 0.01 | 0.11 | 8.98 | 9.005 | 8.96 | 338632 |
| 1712356800 | 8.97 | -0.02 | -0.22 | 9.02 | 9.0399999 | 8.95 | 418564 |
| 1712270400 | 8.99 | 0 | 0.00 | 9 | 9.06 | 8.96 | 540426 |
| 1712184000 | 8.99 | 0.01 | 0.11 | 9 | 9.03 | 8.97 | 430411 |
| 1712097600 | 8.98 | -0.05 | -0.55 | 9.01 | 9.06 | 8.97 | 579795 |
| 1712011200 | 9.03 | -0.04 | -0.44 | 9.06 | 9.07 | 8.98 | 670872 |
| 1711665600 | 9.07 | -0.01 | -0.11 | 9.1 | 9.1199999 | 9.06 | 551718 |
| 1711579200 | 9.08 | 0 | 0.00 | 9.05 | 9.1 | 9.05 | 555987 |
| 1711492800 | 9.08 | 0.04 | 0.44 | 9.07 | 9.095 | 9.03 | 663302 |
| 1711406400 | 9.0399999 | 0.02 | 0.22 | 9.02 | 9.08 | 9.02 | 606897 |
| 1711147200 | 9.02 | -0.02 | -0.22 | 9.0399999 | 9.07 | 9.01 | 444391 |
| 1711060800 | 9.0399999 | 0.01 | 0.11 | 9.0399999 | 9.09 | 9.01 | 499041 |
| 1710974400 | 9.03 | -0.01 | -0.11 | 8.99 | 9.03 | 8.96 | 666583 |
| 1710888000 | 9.0399999 | 0.02 | 0.22 | 9.02 | 9.05 | 8.96 | 492579 |
| 1710801600 | 9.02 | 0.04 | 0.45 | 9 | 9.0399999 | 8.9801 | 534096 |
| 1710542400 | 8.98 | 0.07 | 0.79 | 8.9 | 9 | 8.9 | 386815 |
| 1710456000 | 8.91 | -0.01 | -0.11 | 8.92 | 8.96 | 8.8699999 | 629199 |
| 1710369600 | 8.92 | -0.05 | -0.56 | 8.97 | 9.0201 | 8.91 | 487329 |
| 1710283200 | 8.97 | -0.12 | -1.32 | 9.08 | 9.08 | 8.92 | 609939 |
| 1710196800 | 9.09 | 0.22 | 2.48 | 8.9 | 9.1 | 8.8699999 | 1480002 |
| 1709941200 | 8.8699999 | 0.06 | 0.68 | 8.83 | 8.8699999 | 8.8 | 544915 |
| 1709854800 | 8.81 | 0.03 | 0.34 | 8.84 | 8.88 | 8.775 | 571016 |
| 1709768400 | 8.78 | 0 | 0.00 | 8.82 | 8.8399 | 8.715 | 1039936 |
| 1709682000 | 8.78 | -0.07 | -0.79 | 8.85 | 8.91 | 8.77 | 684587 |
| 1709595600 | 8.85 | 0.02 | 0.23 | 8.84 | 8.8507 | 8.795 | 594973 |
| 1709336400 | 8.83 | -0.01 | -0.11 | 8.8699999 | 8.8699999 | 8.8 | 337101 |
| 1709250000 | 8.84 | 0 | 0.00 | 8.85 | 8.89 | 8.83 | 575082 |
| 1709163600 | 8.84 | -0.03 | -0.34 | 8.8 | 8.86 | 8.8 | 547220 |
| 1709077200 | 8.8699999 | 0.05 | 0.57 | 8.84 | 8.88 | 8.83 | 541084 |
| 1708990800 | 8.82 | -0.05 | -0.56 | 8.8699999 | 8.9 | 8.82 | 704150 |
| 1708731600 | 8.8699999 | 0.05 | 0.57 | 8.83 | 8.92 | 8.82 | 465617 |
| 1708645200 | 8.82 | -0.1 | -1.12 | 8.91 | 8.91 | 8.7899999 | 777621 |
| 1708558800 | 8.92 | 0.15 | 1.71 | 8.8 | 8.94 | 8.8 | 406517 |
| 1708472400 | 8.77 | 0.02 | 0.23 | 8.75 | 8.83 | 8.7415 | 474747 |
| 1708126800 | 8.75 | 0.03 | 0.34 | 8.66 | 8.7899999 | 8.645 | 460791 |
| 1708040400 | 8.72 | 0.06 | 0.69 | 8.7 | 8.75 | 8.68 | 483932 |
| 1707954000 | 8.66 | 0.01 | 0.12 | 8.66 | 8.69 | 8.6199999 | 525022 |
| 1707867600 | 8.65 | -0.07 | -0.80 | 8.67 | 8.7199 | 8.61 | 941413 |
| 1707781200 | 8.72 | 0.07 | 0.81 | 8.65 | 8.74 | 8.65 | 577839 |
| 1707522000 | 8.65 | -0.02 | -0.23 | 8.66 | 8.698 | 8.6 | 817626 |
| 1707435600 | 8.67 | -0.06 | -0.69 | 8.74 | 8.76 | 8.63 | 583040 |
| 1707349200 | 8.73 | -0.02 | -0.23 | 8.78 | 8.7899999 | 8.72 | 507025 |
| 1707262800 | 8.75 | 0.03 | 0.34 | 8.69 | 8.7899999 | 8.64 | 478851 |
| 1707176400 | 8.72 | -0.2 | -2.24 | 8.93 | 8.93 | 8.71 | 577561 |
| 1706917200 | 8.92 | -0.14 | -1.55 | 9.03 | 9.047 | 8.92 | 723188 |
| 1706830800 | 9.06 | 0.15 | 1.68 | 8.96 | 9.085 | 8.928 | 504907 |
| 1706744400 | 8.91 | 0.01 | 0.11 | 8.92 | 8.98 | 8.8699999 | 589239 |
| 1706658000 | 8.9 | -0.15 | -1.66 | 8.93 | 9.05 | 8.9 | 668962 |
| 1706571600 | 9.05 | 0.21 | 2.38 | 8.84 | 9.06 | 8.83 | 964732 |
| 1706312400 | 8.84 | 0.11 | 1.26 | 8.74 | 8.8699999 | 8.7299 | 874894 |
| 1706226000 | 8.73 | 0.17 | 1.99 | 8.59 | 8.73 | 8.59 | 666654 |
| 1706139600 | 8.56 | -0.01 | -0.12 | 8.61 | 8.63 | 8.5399999 | 1160476 |
| 1706053200 | 8.57 | -0.01 | -0.12 | 8.5399999 | 8.6 | 8.535 | 611000 |
| 1705966800 | 8.58 | 0.04 | 0.47 | 8.57 | 8.63 | 8.51 | 797474 |
| 1705707600 | 8.5399999 | -0.07 | -0.81 | 8.61 | 8.66 | 8.47 | 943540 |
| 1705621200 | 8.61 | -0.02 | -0.23 | 8.65 | 8.6773 | 8.5399999 | 517987 |
| 1705534800 | 8.63 | -0.16 | -1.82 | 8.71 | 8.7558 | 8.57 | 910896 |
| 1705448400 | 8.7899999 | -0.06 | -0.68 | 8.8 | 8.84 | 8.7529 | 544560 |
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
