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 | -0.05 | -0.624219725343 | 8.01 | 8.25 | 7.3 | 263031 | 7.77382639 | CS |
| 4 | -0.35 | -4.21179302046 | 8.31 | 9.53 | 7.3 | 391806 | 8.40965931 | CS |
| 12 | 2.22 | 38.6759581882 | 5.74 | 9.84 | 5.405 | 329103 | 8.1097256 | CS |
| 26 | 2.35 | 41.889483066 | 5.61 | 9.84 | 4.09 | 218785 | 7.11119479 | CS |
| 52 | 5.56 | 231.666666667 | 2.4 | 9.84 | 2.3351 | 180583 | 5.98413728 | CS |
| 156 | 2.21 | 38.4347826087 | 5.75 | 9.84 | 2.1 | 131954 | 4.84702238 | CS |
| 260 | 5.38 | 208.527131783 | 2.58 | 9.84 | 1.53 | 179473 | 4.22908362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 7.96 | 0.34 | 4.46 | 7.7 | 8.25 | 7.7 | 391217 |
| 1713912000 | 7.62 | 0.11 | 1.46 | 7.51 | 7.69 | 7.3 | 250579 |
| 1713825600 | 7.51 | -0.39 | -4.94 | 7.83 | 7.86 | 7.47 | 290832 |
| 1713566400 | 7.9 | 0.03 | 0.38 | 7.85 | 7.9632 | 7.7593 | 188391 |
| 1713480000 | 7.87 | -0.15 | -1.87 | 8.01 | 8.05 | 7.79 | 194134 |
| 1713393600 | 8.02 | 0.06 | 0.75 | 7.96 | 8.07 | 7.86 | 201342 |
| 1713307200 | 7.96 | 0.08 | 1.02 | 7.87 | 8.06 | 7.75 | 164422 |
| 1713220800 | 7.88 | -0.17 | -2.11 | 8.15 | 8.17 | 7.8 | 349501 |
| 1712961600 | 8.05 | -0.66 | -7.58 | 8.59 | 8.66 | 8.02 | 362745 |
| 1712875200 | 8.71 | 0.29 | 3.44 | 8.44 | 8.9 | 8.3899 | 249858 |
| 1712788800 | 8.42 | -0.3 | -3.44 | 8.5 | 8.8 | 8.3 | 295283 |
| 1712702400 | 8.72 | 0.15 | 1.75 | 8.59 | 9.03 | 8.59 | 303150 |
| 1712616000 | 8.57 | -0.03 | -0.35 | 8.71 | 8.73 | 8.36 | 421490 |
| 1712356800 | 8.6 | 0.04 | 0.47 | 8.57 | 9.05 | 8.55 | 346213 |
| 1712270400 | 8.56 | -0.67 | -7.26 | 9.34 | 9.53 | 8.4008 | 557854 |
| 1712184000 | 9.23 | 0.09 | 0.98 | 9.13 | 9.41 | 8.84 | 486592 |
| 1712097600 | 9.14 | 0.39 | 4.46 | 8.73 | 9.3 | 8.6735 | 605348 |
| 1712011200 | 8.75 | 0.55 | 6.71 | 8.26 | 8.8294 | 8.26 | 870652 |
| 1711665600 | 8.2 | -0.1 | -1.20 | 8.31 | 8.47 | 8.08 | 973491 |
| 1711579200 | 8.3 | -0.22 | -2.58 | 8.64 | 8.7 | 8.175 | 537852 |
| 1711492800 | 8.52 | -0.87 | -9.27 | 9.35 | 9.3699999 | 8.08 | 892686 |
| 1711406400 | 9.39 | 0.15 | 1.62 | 9.15 | 9.84 | 9.15 | 924808 |
| 1711147200 | 9.24 | 0.44 | 5.00 | 9.01 | 9.61 | 8.8 | 847188 |
| 1711060800 | 8.8 | 0.44 | 5.26 | 8.4 | 8.99 | 8.32 | 479792 |
| 1710974400 | 8.36 | -0.02 | -0.24 | 8.25 | 8.6 | 8.23 | 187295 |
| 1710888000 | 8.38 | 0.22 | 2.70 | 8.13 | 8.38 | 8 | 212763 |
| 1710801600 | 8.16 | 0.1 | 1.24 | 8.15 | 8.48 | 8.0399999 | 358210 |
| 1710542400 | 8.06 | -0.42 | -4.95 | 8.38 | 8.55 | 7.94 | 322485 |
| 1710456000 | 8.48 | -0.01 | -0.12 | 8.74 | 8.7575 | 8.2899999 | 298614 |
| 1710369600 | 8.49 | 0.03 | 0.35 | 8.5 | 8.5501 | 8.34 | 214152 |
| 1710283200 | 8.46 | -0.53 | -5.90 | 8.99 | 9.01 | 8.2899999 | 473963 |
| 1710196800 | 8.99 | 0.52 | 6.14 | 8.76 | 9.17 | 8.43 | 774448 |
| 1709941200 | 8.47 | 1.01 | 13.54 | 7.6 | 8.49 | 7.54 | 903197 |
| 1709854800 | 7.46 | 0.22 | 3.04 | 7.4 | 7.46 | 6.9611 | 233649 |
| 1709768400 | 7.24 | 0.28 | 4.02 | 7 | 7.45 | 6.98 | 279967 |
| 1709682000 | 6.96 | 0.13 | 1.90 | 6.97 | 7.17 | 6.835 | 296978 |
| 1709595600 | 6.83 | 0.16 | 2.40 | 6.78 | 7.2816 | 6.75 | 346368 |
| 1709336400 | 6.67 | 0.68 | 11.35 | 6 | 6.76 | 5.9 | 398908 |
| 1709250000 | 5.99 | -0.93 | -13.44 | 7.08 | 7.17 | 5.8099999 | 343878 |
| 1709163600 | 6.92 | 0.12 | 1.76 | 6.73 | 7.15 | 6.73 | 274220 |
| 1709077200 | 6.8 | -0.02 | -0.29 | 6.93 | 7.1 | 6.73 | 151059 |
| 1708990800 | 6.82 | 0.26 | 3.96 | 6.53 | 6.83 | 6.53 | 194557 |
| 1708731600 | 6.5599999 | 0.1 | 1.55 | 6.47 | 6.71 | 6.4 | 116920 |
| 1708645200 | 6.46 | 0.06 | 0.94 | 6.44 | 6.48 | 6.1 | 197441 |
| 1708558800 | 6.4 | 0.2 | 3.23 | 6.26 | 6.43 | 6.1 | 120236 |
| 1708472400 | 6.2 | -0.03 | -0.48 | 6.1 | 6.3 | 6.0909 | 70699 |
| 1708126800 | 6.23 | 0 | 0.00 | 6.21 | 6.295 | 6.13 | 107086 |
| 1708040400 | 6.23 | 0.09 | 1.47 | 6.16 | 6.26 | 6.07 | 90782 |
| 1707954000 | 6.14 | 0.11 | 1.82 | 6.07 | 6.16 | 5.965 | 93731 |
| 1707867600 | 6.03 | -0.15 | -2.43 | 5.95 | 6.1799 | 5.89 | 97301 |
| 1707781200 | 6.18 | 0.09 | 1.48 | 6.13 | 6.28 | 5.96 | 168293 |
| 1707522000 | 6.09 | 0.23 | 3.92 | 5.9 | 6.09 | 5.8597 | 116173 |
| 1707435600 | 5.86 | 0.23 | 4.09 | 5.57 | 5.88 | 5.57 | 60971 |
| 1707349200 | 5.63 | -0.02 | -0.35 | 5.65 | 5.7417 | 5.515 | 57538 |
| 1707262800 | 5.65 | -0.05 | -0.88 | 5.6 | 5.76 | 5.5599999 | 80169 |
| 1707176400 | 5.7 | -0.2 | -3.39 | 5.72 | 5.85 | 5.405 | 154811 |
| 1706917200 | 5.9 | 0.01 | 0.17 | 5.76 | 5.99 | 5.76 | 63714 |
| 1706830800 | 5.89 | 0.23 | 4.06 | 5.74 | 5.9 | 5.5599999 | 107299 |
| 1706744400 | 5.66 | -0.24 | -4.07 | 5.9 | 5.9 | 5.66 | 37420 |
| 1706658000 | 5.9 | -0.02 | -0.34 | 5.9 | 5.9 | 5.75 | 66384 |
| 1706571600 | 5.92 | 0.23 | 4.04 | 5.78 | 5.93 | 5.66 | 185328 |
| 1706312400 | 5.69 | -0.11 | -1.90 | 5.8 | 5.8098 | 5.45 | 117621 |
| 1706226000 | 5.8 | 0.35 | 6.42 | 5.44 | 5.82 | 5.415 | 137869 |
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
