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 | -0.48 | -5.68047337278 | 8.45 | 8.6 | 7.75 | 243595 | 8.20719647 | CS |
| 4 | -0.13 | -1.6049382716 | 8.1 | 8.6 | 7.75 | 317286 | 8.20398985 | CS |
| 12 | 0.85 | 11.9382022472 | 7.12 | 8.75 | 6.49 | 318696 | 7.78245127 | CS |
| 26 | 2.12 | 36.2393162393 | 5.85 | 8.75 | 5.44 | 313394 | 6.88845772 | CS |
| 52 | -0.05 | -0.623441396509 | 8.02 | 11.03 | 5.44 | 337406 | 7.54804306 | CS |
| 156 | 0.02 | 0.251572327044 | 7.95 | 11.12 | 4.99 | 323917 | 7.72258072 | CS |
| 260 | -11.44 | -58.9386913962 | 19.41 | 20.29 | 4.18 | 326852 | 7.96134139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713476400 | 7.81 | -0.2 | -2.50 | 8.07 | 8.09 | 7.78 | 161127 |
| 1713390000 | 8.01 | -0.15 | -1.84 | 8.22 | 8.2899999 | 8.01 | 220243 |
| 1713303600 | 8.16 | -0.14 | -1.69 | 8.3 | 8.35 | 8.16 | 210844 |
| 1713217200 | 8.3 | -0.16 | -1.89 | 8.41 | 8.6 | 8.24 | 255083 |
| 1712958000 | 8.46 | 0.03 | 0.36 | 8.45 | 8.6 | 8.3 | 370678 |
| 1712871600 | 8.43 | 0.08 | 0.96 | 8.31 | 8.57 | 8.26 | 270602 |
| 1712785200 | 8.35 | 0.12 | 1.46 | 8.2 | 8.38 | 8.17 | 732915 |
| 1712698800 | 8.23 | -0.18 | -2.14 | 8.47 | 8.47 | 8.22 | 317018 |
| 1712612400 | 8.41 | -0.01 | -0.12 | 8.45 | 8.48 | 8.35 | 175766 |
| 1712353200 | 8.42 | 0.14 | 1.69 | 8.27 | 8.47 | 8.2 | 235992 |
| 1712266800 | 8.28 | -0.03 | -0.36 | 8.35 | 8.36 | 8.14 | 215736 |
| 1712180400 | 8.31 | 0.35 | 4.40 | 8 | 8.47 | 7.92 | 1231658 |
| 1712094000 | 7.96 | 0.08 | 1.02 | 7.87 | 7.98 | 7.82 | 209173 |
| 1712007600 | 7.88 | 0 | 0.00 | 7.84 | 7.93 | 7.82 | 129341 |
| 1711662000 | 7.88 | -0.03 | -0.38 | 7.93 | 8.0399999 | 7.87 | 217629 |
| 1711575600 | 7.91 | -0.04 | -0.50 | 7.96 | 8.02 | 7.87 | 300393 |
| 1711489200 | 7.95 | -0.05 | -0.63 | 8.0399999 | 8.0399999 | 7.92 | 230582 |
| 1711402800 | 8 | -0.03 | -0.37 | 8.03 | 8.14 | 7.99 | 318530 |
| 1711143600 | 8.03 | -0.02 | -0.25 | 8.1 | 8.1 | 7.99 | 225128 |
| 1711057200 | 8.05 | 0 | 0.00 | 8.11 | 8.1199999 | 8.02 | 226263 |
| 1710970800 | 8.05 | 0.05 | 0.63 | 8.05 | 8.05 | 7.98 | 302898 |
| 1710884400 | 8 | -0.05 | -0.62 | 7.97 | 8.07 | 7.92 | 804009 |
| 1710798000 | 8.05 | -0.08 | -0.98 | 8.14 | 8.19 | 8.0399999 | 206174 |
| 1710538800 | 8.13 | -0.21 | -2.52 | 8.3699999 | 8.43 | 8.09 | 472585 |
| 1710452400 | 8.34 | 0.1 | 1.21 | 8.27 | 8.34 | 8.18 | 276046 |
| 1710366000 | 8.24 | -0.02 | -0.24 | 8.32 | 8.38 | 8.19 | 253319 |
| 1710279600 | 8.26 | -0.07 | -0.84 | 8.35 | 8.38 | 8.26 | 145196 |
| 1710193200 | 8.33 | -0.1 | -1.19 | 8.4 | 8.4 | 8.31 | 194080 |
| 1709937600 | 8.43 | 0 | 0.00 | 8.4 | 8.5 | 8.3 | 334626 |
| 1709851200 | 8.43 | -0.03 | -0.35 | 8.42 | 8.6 | 8.42 | 227904 |
| 1709764800 | 8.46 | 0.03 | 0.36 | 8.41 | 8.59 | 8.32 | 295592 |
| 1709678400 | 8.43 | -0.08 | -0.94 | 8.52 | 8.56 | 8.36 | 366866 |
| 1709592000 | 8.51 | 0.06 | 0.71 | 8.44 | 8.57 | 8.3 | 377622 |
| 1709332800 | 8.45 | 0.55 | 6.96 | 8.14 | 8.47 | 8.06 | 629143 |
| 1709246400 | 7.9 | 0.55 | 7.48 | 8.07 | 8.75 | 7.8 | 1027335 |
| 1709160000 | 7.35 | 0 | 0.00 | 7.35 | 7.42 | 7.29 | 291817 |
| 1709073600 | 7.35 | 0.22 | 3.09 | 7.1 | 7.37 | 7.1 | 297901 |
| 1708987200 | 7.13 | 0.08 | 1.13 | 7.04 | 7.17 | 7.02 | 206779 |
| 1708728000 | 7.05 | -0.02 | -0.28 | 7.05 | 7.11 | 6.97 | 374562 |
| 1708641600 | 7.07 | 0.06 | 0.86 | 7.06 | 7.1 | 6.94 | 254637 |
| 1708555200 | 7.01 | 0.06 | 0.86 | 6.87 | 7.02 | 6.83 | 276046 |
| 1708468800 | 6.95 | -0.09 | -1.28 | 7.05 | 7.08 | 6.8 | 295017 |
| 1708123200 | 7.04 | 0.26 | 3.83 | 6.78 | 7.07 | 6.78 | 406527 |
| 1708036800 | 6.78 | 0.19 | 2.88 | 6.49 | 6.79 | 6.49 | 225043 |
| 1707950400 | 6.59 | -0.03 | -0.45 | 6.72 | 6.77 | 6.5599999 | 273073 |
| 1707864000 | 6.62 | -0.23 | -3.36 | 6.74 | 6.8 | 6.51 | 367741 |
| 1707777600 | 6.85 | -0.11 | -1.58 | 6.93 | 7 | 6.79 | 192633 |
| 1707518400 | 6.96 | -0.06 | -0.85 | 6.98 | 7.06 | 6.92 | 233123 |
| 1707432000 | 7.02 | 0.31 | 4.62 | 6.82 | 7.09 | 6.76 | 246294 |
| 1707345600 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1707259200 | 6.71 | 0.03 | 0.45 | 6.67 | 6.85 | 6.66 | 422297 |
| 1707172800 | 6.68 | -0.14 | -2.05 | 6.82 | 6.82 | 6.67 | 188944 |
| 1706913600 | 6.82 | -0.12 | -1.73 | 6.99 | 6.99 | 6.78 | 292273 |
| 1706827200 | 6.94 | 0.01 | 0.14 | 6.94 | 7.09 | 6.9 | 238904 |
| 1706740800 | 6.93 | -0.14 | -1.98 | 7.1 | 7.11 | 6.9 | 274587 |
| 1706654400 | 7.07 | -0.15 | -2.08 | 7.19 | 7.19 | 7.05 | 329353 |
| 1706568000 | 7.22 | -0.07 | -0.96 | 7.3 | 7.32 | 7.16 | 195561 |
| 1706308800 | 7.29 | 0.15 | 2.10 | 7.12 | 7.34 | 7.09 | 310367 |
| 1706222400 | 7.14 | 0.13 | 1.85 | 7.15 | 7.45 | 7.04 | 444664 |
| 1706136000 | 7.01 | 0.19 | 2.79 | 6.91 | 7.11 | 6.91 | 357728 |
| 1706049600 | 6.82 | -0.14 | -2.01 | 6.93 | 7.05 | 6.81 | 444051 |
| 1705963200 | 6.96 | 0.2 | 2.96 | 6.78 | 7.05 | 6.7 | 520045 |
| 1705704000 | 6.76 | -0.11 | -1.60 | 6.87 | 6.9 | 6.7 | 672005 |
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
