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 | -0.25 | -2.94117647059 | 8.5 | 8.8748 | 8.08 | 1024753 | 8.2821931 | CS |
| 4 | -0.82 | -9.0407938258 | 9.07 | 9.35 | 8.08 | 984040 | 8.81227258 | CS |
| 12 | -0.4 | -4.62427745665 | 8.65 | 9.68 | 8.08 | 1095419 | 9.0007357 | CS |
| 26 | -1.99 | -19.43359375 | 10.24 | 11.08 | 8.08 | 998539 | 9.38337485 | CS |
| 52 | -6.56 | -44.2943956786 | 14.81 | 15.37 | 8.08 | 854350 | 10.72989966 | CS |
| 156 | -10.13 | -55.1142546246 | 18.38 | 25.25 | 8.08 | 616616 | 14.92769668 | CS |
| 260 | -10.35 | -55.6451612903 | 18.6 | 25.25 | 8.08 | 626150 | 15.0613774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 8.25 | -0.04 | -0.48 | 8.85 | 8.8748 | 8.225 | 1006027 |
| 1713307200 | 8.2899999 | 0.06 | 0.73 | 8.2 | 8.325 | 8.1824999 | 865147 |
| 1713220800 | 8.23 | 0.01 | 0.12 | 8.32 | 8.32 | 8.1 | 1159516 |
| 1712961600 | 8.22 | -0.21 | -2.49 | 8.43 | 8.45 | 8.08 | 1062947 |
| 1712875200 | 8.43 | -0.04 | -0.47 | 8.5 | 8.55 | 8.285 | 1030126 |
| 1712788800 | 8.47 | -0.55 | -6.10 | 8.77 | 8.7899999 | 8.395 | 1550699 |
| 1712702400 | 9.02 | 0.03 | 0.33 | 8.99 | 9.11 | 8.94 | 944684 |
| 1712616000 | 8.99 | -0.12 | -1.32 | 9.09 | 9.19 | 8.99 | 779112 |
| 1712356800 | 9.11 | 0.04 | 0.44 | 9.07 | 9.13 | 9.01 | 1415140 |
| 1712270400 | 9.07 | -0.03 | -0.33 | 9.19 | 9.23 | 9.03 | 797373 |
| 1712184000 | 9.1 | -0.09 | -0.98 | 9.1199999 | 9.1371 | 9.015 | 908610 |
| 1712097600 | 9.19 | 0.1 | 1.10 | 9.14 | 9.35 | 9.1199999 | 976673 |
| 1712011200 | 9.09 | -0.22 | -2.36 | 9.28 | 9.31 | 8.99 | 1276193 |
| 1711665600 | 9.31 | 0.14 | 1.53 | 9.2 | 9.31 | 9.1649999 | 767265 |
| 1711579200 | 9.17 | 0.16 | 1.78 | 9.06 | 9.24 | 9.06 | 651416 |
| 1711492800 | 9.01 | -0.09 | -0.99 | 9.16 | 9.18 | 8.9949999 | 799385 |
| 1711406400 | 9.1 | 0.19 | 2.13 | 8.95 | 9.14 | 8.95 | 745945 |
| 1711147200 | 8.91 | -0.12 | -1.33 | 9.06 | 9.06 | 8.81 | 950147 |
| 1711060800 | 9.03 | -0.02 | -0.22 | 9.07 | 9.195 | 8.99 | 1010352 |
| 1710974400 | 9.05 | 0.06 | 0.67 | 8.99 | 9.185 | 8.94 | 1954697 |
| 1710888000 | 8.99 | 0.04 | 0.45 | 8.96 | 9.06 | 8.91 | 1005903 |
| 1710801600 | 8.95 | -0.1 | -1.10 | 9.03 | 9.07 | 8.93 | 1455440 |
| 1710542400 | 9.05 | -0.1 | -1.09 | 9 | 9.15 | 8.9949999 | 2424705 |
| 1710456000 | 9.15 | -0.02 | -0.22 | 9.13 | 9.22 | 8.98 | 1149244 |
| 1710369600 | 9.17 | 0.2 | 2.23 | 8.96 | 9.2899999 | 8.88 | 2155619 |
| 1710283200 | 8.97 | -0.16 | -1.75 | 9.09 | 9.13 | 8.88 | 1875822 |
| 1710196800 | 9.13 | 0.5 | 5.79 | 8.64 | 9.33 | 8.6068 | 2183141 |
| 1709941200 | 8.63 | -0.81 | -8.58 | 9 | 9.07 | 8.51 | 4095052 |
| 1709854800 | 9.44 | 0.13 | 1.40 | 9.39 | 9.545 | 9.22 | 1449223 |
| 1709768400 | 9.31 | -0.12 | -1.27 | 9.48 | 9.48 | 9.2 | 1219143 |
| 1709682000 | 9.43 | -0.09 | -0.95 | 9.5 | 9.595 | 9.42 | 1029102 |
| 1709595600 | 9.52 | -0.05 | -0.52 | 9.5 | 9.57 | 9.39 | 871229 |
| 1709336400 | 9.57 | 0.06 | 0.63 | 9.45 | 9.58 | 9.295 | 965316 |
| 1709250000 | 9.51 | 0.02 | 0.21 | 9.58 | 9.68 | 9.475 | 819899 |
| 1709163600 | 9.49 | -0.15 | -1.56 | 9.65 | 9.68 | 9.46 | 735012 |
| 1709077200 | 9.64 | 0.15 | 1.58 | 9.5399999 | 9.67 | 9.465 | 1044885 |
| 1708990800 | 9.49 | 0.04 | 0.42 | 9.4 | 9.52 | 9.32 | 872627 |
| 1708731600 | 9.45 | 0.08 | 0.85 | 9.34 | 9.56 | 9.33 | 670496 |
| 1708645200 | 9.3699999 | -0.03 | -0.32 | 9.4 | 9.4 | 9.21 | 721195 |
| 1708558800 | 9.4 | 0.01 | 0.11 | 9.4 | 9.47 | 9.275 | 782102 |
| 1708472400 | 9.39 | 0.07 | 0.75 | 9.28 | 9.545 | 9.23 | 1211106 |
| 1708126800 | 9.32 | 0.03 | 0.32 | 9.17 | 9.3699999 | 9.055 | 732225 |
| 1708040400 | 9.2899999 | 0.31 | 3.45 | 9.06 | 9.4 | 9.03 | 1175157 |
| 1707954000 | 8.98 | 0.24 | 2.75 | 8.76 | 9.03 | 8.755 | 817650 |
| 1707867600 | 8.74 | -0.36 | -3.96 | 8.67 | 8.8 | 8.405 | 1621945 |
| 1707781200 | 9.1 | 0.23 | 2.59 | 8.91 | 9.24 | 8.91 | 1010286 |
| 1707522000 | 8.8699999 | 0.2 | 2.31 | 8.64 | 8.8699999 | 8.5993 | 667166 |
| 1707435600 | 8.67 | 0.07 | 0.81 | 8.56 | 8.705 | 8.52 | 582566 |
| 1707349200 | 8.6 | -0.09 | -1.04 | 8.7 | 8.71 | 8.465 | 613287 |
| 1707262800 | 8.69 | 0.14 | 1.64 | 8.53 | 8.72 | 8.53 | 919103 |
| 1707176400 | 8.55 | -0.28 | -3.17 | 8.78 | 8.78 | 8.535 | 625488 |
| 1706917200 | 8.83 | -0.14 | -1.56 | 8.86 | 8.9 | 8.6979 | 693319 |
| 1706830800 | 8.97 | 0.34 | 3.94 | 8.63 | 8.98 | 8.63 | 862235 |
| 1706744400 | 8.63 | -0.22 | -2.49 | 8.9 | 8.91 | 8.6 | 691333 |
| 1706658000 | 8.85 | -0.12 | -1.34 | 8.92 | 8.96 | 8.73 | 708569 |
| 1706571600 | 8.97 | 0.09 | 1.01 | 8.92 | 9 | 8.73 | 756849 |
| 1706312400 | 8.88 | -0.08 | -0.89 | 9.01 | 9.1 | 8.83 | 906765 |
| 1706226000 | 8.96 | 0.38 | 4.43 | 8.65 | 8.96 | 8.6199999 | 762639 |
| 1706139600 | 8.58 | -0.17 | -1.94 | 8.76 | 8.7899999 | 8.53 | 809230 |
| 1706053200 | 8.75 | -0.1 | -1.13 | 8.93 | 9.05 | 8.69 | 943352 |
| 1705966800 | 8.85 | 0.24 | 2.79 | 8.63 | 8.88 | 8.58 | 874064 |
| 1705707600 | 8.61 | 0.06 | 0.70 | 8.63 | 8.635 | 8.34 | 1240690 |
| 1705621200 | 8.55 | -0.13 | -1.50 | 8.72 | 8.7465 | 8.4949 | 1303816 |
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
