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 | 1.49 | 17.4882629108 | 8.52 | 10.09 | 8.51 | 4442122 | 9.43333288 | CS |
| 4 | 1.27 | 14.5308924485 | 8.74 | 10.09 | 8.21 | 2321280 | 9.02335004 | CS |
| 12 | 0.78 | 8.45070422535 | 9.23 | 10.09 | 7.7 | 1728793 | 8.79486904 | CS |
| 26 | 2.23 | 28.6632390746 | 7.78 | 10.2 | 7.05 | 1288457 | 8.71346823 | CS |
| 52 | 1.38 | 15.9907300116 | 8.63 | 12.1195 | 7.05 | 1108901 | 9.12696752 | CS |
| 156 | -6.71 | -40.1315789474 | 16.72 | 23.25 | 5.4501 | 1075446 | 11.26908395 | CS |
| 260 | -10.19 | -50.4455445545 | 20.2 | 23.25 | 5.4501 | 1285507 | 12.34098151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 10.03 | 0.28 | 2.87 | 9.75 | 10.09 | 9.69 | 1710226 |
| 1713912000 | 9.75 | 0.12 | 1.25 | 9.67 | 9.9 | 9.635 | 1603524 |
| 1713825600 | 9.63 | 0.38 | 4.11 | 9.38 | 9.66 | 9.325 | 2818810 |
| 1713566400 | 9.25 | -0.02 | -0.22 | 9.24 | 9.49 | 9.205 | 2694782 |
| 1713480000 | 9.27 | -0.19 | -2.01 | 9.6 | 9.647 | 9.215 | 5108465 |
| 1713393600 | 9.46 | 0.99 | 11.69 | 8.52 | 10.09 | 8.51 | 9985027 |
| 1713307200 | 8.47 | 0.1 | 1.19 | 8.34 | 8.58 | 8.21 | 2471820 |
| 1713220800 | 8.3699999 | -0.23 | -2.67 | 8.6199999 | 8.755 | 8.3699999 | 2126751 |
| 1712961600 | 8.6 | -0.2 | -2.27 | 8.66 | 8.705 | 8.49 | 1673993 |
| 1712875200 | 8.8 | 0.42 | 5.01 | 8.45 | 8.9149999 | 8.43 | 2574666 |
| 1712788800 | 8.38 | -0.12 | -1.41 | 8.34 | 8.465 | 8.25 | 1806255 |
| 1712702400 | 8.5 | 0.05 | 0.59 | 8.51 | 8.655 | 8.445 | 969892 |
| 1712616000 | 8.45 | 0.02 | 0.24 | 8.53 | 8.5975 | 8.44 | 677202 |
| 1712356800 | 8.43 | -0.07 | -0.82 | 8.51 | 8.56 | 8.43 | 1116428 |
| 1712270400 | 8.5 | -0.05 | -0.58 | 8.64 | 8.77 | 8.455 | 870842 |
| 1712184000 | 8.55 | 0 | 0.00 | 8.44 | 8.6 | 8.39 | 2014350 |
| 1712097600 | 8.55 | -0.32 | -3.61 | 8.63 | 8.65 | 8.49 | 1121400 |
| 1712011200 | 8.8699999 | -0.25 | -2.74 | 9.1199999 | 9.1199999 | 8.71 | 1310135 |
| 1711665600 | 9.1199999 | 0.27 | 3.05 | 8.88 | 9.39 | 8.8699999 | 1759155 |
| 1711579200 | 8.85 | 0.14 | 1.61 | 8.74 | 8.875 | 8.69 | 1056874 |
| 1711492800 | 8.71 | -0.14 | -1.58 | 8.97 | 8.97 | 8.71 | 1022502 |
| 1711406400 | 8.85 | 0.05 | 0.57 | 8.75 | 8.92 | 8.7449999 | 649301 |
| 1711147200 | 8.8 | -0.29 | -3.19 | 9.09 | 9.1 | 8.8 | 884683 |
| 1711060800 | 9.09 | -0.1 | -1.09 | 9.27 | 9.38 | 9.08 | 1004059 |
| 1710974400 | 9.19 | 0.07 | 0.77 | 9.1199999 | 9.26 | 9.005 | 1140351 |
| 1710888000 | 9.1199999 | 0.05 | 0.55 | 9.02 | 9.18 | 8.98 | 1501742 |
| 1710801600 | 9.07 | 0.2 | 2.25 | 8.86 | 9.1199999 | 8.81 | 1284749 |
| 1710542400 | 8.8699999 | 0.03 | 0.34 | 8.69 | 8.93 | 8.69 | 3359680 |
| 1710456000 | 8.84 | -0.24 | -2.64 | 9.07 | 9.1199999 | 8.71 | 1285148 |
| 1710369600 | 9.08 | -0.33 | -3.51 | 9.35 | 9.49 | 9.06 | 963474 |
| 1710283200 | 9.41 | 0.1 | 1.07 | 9.36 | 9.49 | 9.295 | 1853184 |
| 1710196800 | 9.31 | 0.12 | 1.31 | 9.1199999 | 9.3699999 | 9.115 | 1114339 |
| 1709941200 | 9.19 | 0.05 | 0.55 | 9.22 | 9.4 | 9.02 | 1426678 |
| 1709854800 | 9.14 | 0.52 | 6.03 | 8.75 | 9.16 | 8.6649999 | 1401864 |
| 1709768400 | 8.6199999 | 0.37 | 4.48 | 8.3 | 8.69 | 8.27 | 1699253 |
| 1709682000 | 8.25 | -0.07 | -0.84 | 8.2 | 8.2899999 | 8.07 | 1989370 |
| 1709595600 | 8.32 | 0.31 | 3.87 | 8.01 | 8.34 | 7.93 | 2051927 |
| 1709336400 | 8.01 | -0.07 | -0.87 | 8.15 | 8.27 | 7.9 | 2752911 |
| 1709250000 | 8.08 | -0.51 | -5.94 | 7.94 | 8.11 | 7.7 | 5541259 |
| 1709163600 | 8.59 | 0.07 | 0.82 | 8.42 | 8.64 | 8.33 | 2713290 |
| 1709077200 | 8.52 | 0.12 | 1.43 | 8.5 | 8.55 | 8.39 | 1171657 |
| 1708990800 | 8.4 | 0.21 | 2.56 | 8.17 | 8.465 | 8.16 | 1089997 |
| 1708731600 | 8.19 | 0.02 | 0.24 | 8.17 | 8.23 | 8.09 | 908015 |
| 1708645200 | 8.17 | 0.25 | 3.16 | 8.06 | 8.23 | 7.99 | 1402103 |
| 1708558800 | 7.92 | -0.21 | -2.58 | 8.02 | 8.06 | 7.85 | 1171968 |
| 1708472400 | 8.13 | -0.24 | -2.87 | 8.23 | 8.33 | 8.09 | 1050496 |
| 1708126800 | 8.3699999 | -0.28 | -3.24 | 8.53 | 8.64 | 8.34 | 1657828 |
| 1708040400 | 8.65 | 0.18 | 2.13 | 8.57 | 8.785 | 8.57 | 1184075 |
| 1707954000 | 8.47 | 0.2 | 2.42 | 8.43 | 8.535 | 8.355 | 1076230 |
| 1707867600 | 8.27 | -0.49 | -5.59 | 8.34 | 8.46 | 8.195 | 1512767 |
| 1707781200 | 8.76 | 0 | 0.00 | 8.8 | 8.98 | 8.76 | 775108 |
| 1707522000 | 8.76 | 0.12 | 1.39 | 8.77 | 8.89 | 8.71 | 1092281 |
| 1707435600 | 8.64 | 0.05 | 0.58 | 8.6 | 8.71 | 8.55 | 680372 |
| 1707349200 | 8.59 | 0.02 | 0.23 | 8.65 | 8.69 | 8.45 | 631578 |
| 1707262800 | 8.57 | -0.04 | -0.46 | 8.58 | 8.7 | 8.48 | 710104 |
| 1707176400 | 8.61 | -0.17 | -1.94 | 8.66 | 8.77 | 8.53 | 1038026 |
| 1706917200 | 8.78 | -0.49 | -5.29 | 9.05 | 9.2 | 8.3699999 | 1624715 |
| 1706830800 | 9.27 | 0.13 | 1.42 | 9.24 | 9.43 | 9.06 | 699883 |
| 1706744400 | 9.14 | -0.23 | -2.45 | 9.23 | 9.42 | 9.07 | 1002774 |
| 1706658000 | 9.3699999 | -0.12 | -1.26 | 9.4 | 9.47 | 9.255 | 533528 |
| 1706571600 | 9.49 | 0.31 | 3.38 | 9.18 | 9.49 | 9.15 | 611531 |
| 1706312400 | 9.18 | -0.05 | -0.54 | 9.23 | 9.435 | 9.18 | 538856 |
| 1706226000 | 9.23 | 0.02 | 0.22 | 9.39 | 9.3986 | 9.14 | 602587 |
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
