We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 3.67553865653 | 7.89 | 8.23 | 7.85 | 162116 | 8.06465562 | CS |
| 4 | 0.07 | 0.863131935882 | 8.11 | 8.31 | 7.73 | 190760 | 8.04285846 | CS |
| 12 | 0.54 | 7.06806282723 | 7.64 | 8.31 | 7.37 | 180851 | 7.8804762 | CS |
| 26 | 2.09 | 34.3185550082 | 6.09 | 8.31 | 5.51 | 192886 | 7.4579105 | CS |
| 52 | -1.05 | -11.3759479957 | 9.23 | 9.31 | 5.45 | 178797 | 7.66255824 | CS |
| 156 | -3.02 | -26.9642857143 | 11.2 | 12.42 | 5.45 | 129557 | 9.01383062 | CS |
| 260 | 0.26 | 3.28282828283 | 7.92 | 12.42 | 2.4 | 148646 | 7.54713251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 8.18 | -0.04 | -0.49 | 8.13 | 8.19 | 8.08 | 164533 |
| 1713994800 | 8.22 | 0.06 | 0.74 | 8.18 | 8.23 | 8.15 | 189022 |
| 1713908400 | 8.16 | 0.14 | 1.75 | 8.09 | 8.18 | 8.05 | 167485 |
| 1713822000 | 8.02 | 0.05 | 0.63 | 8 | 8.08 | 7.96 | 129759 |
| 1713562800 | 7.97 | 0.05 | 0.63 | 7.92 | 8 | 7.88 | 147521 |
| 1713476400 | 7.92 | 0.05 | 0.64 | 7.89 | 8.01 | 7.85 | 176793 |
| 1713390000 | 7.87 | 0.05 | 0.64 | 7.87 | 8.02 | 7.84 | 207984 |
| 1713303600 | 7.82 | -0.04 | -0.51 | 7.86 | 7.89 | 7.73 | 208210 |
| 1713217200 | 7.86 | -0.07 | -0.88 | 7.96 | 8.11 | 7.83 | 248749 |
| 1712958000 | 7.93 | -0.2 | -2.46 | 8.14 | 8.14 | 7.85 | 539455 |
| 1712871600 | 8.13 | -0.04 | -0.49 | 8.19 | 8.22 | 8.1 | 216280 |
| 1712785200 | 8.17 | -0.08 | -0.97 | 8.14 | 8.27 | 8.13 | 304968 |
| 1712698800 | 8.25 | -0.01 | -0.12 | 8.28 | 8.31 | 8.21 | 114904 |
| 1712612400 | 8.26 | 0.09 | 1.10 | 8.17 | 8.3 | 8.16 | 160190 |
| 1712353200 | 8.17 | 0.08 | 0.99 | 8.1199999 | 8.19 | 8.07 | 80637 |
| 1712266800 | 8.09 | -0.08 | -0.98 | 8.2 | 8.2 | 8.06 | 166478 |
| 1712180400 | 8.17 | 0.16 | 2.00 | 7.99 | 8.17 | 7.99 | 120228 |
| 1712094000 | 8.01 | -0.09 | -1.11 | 8.02 | 8.05 | 7.98 | 104520 |
| 1712007600 | 8.1 | -0.04 | -0.49 | 8.14 | 8.15 | 8.05 | 206386 |
| 1711662000 | 8.14 | 0 | 0.00 | 8.11 | 8.16 | 8.08 | 134867 |
| 1711575600 | 8.14 | -0.03 | -0.37 | 8.09 | 8.14 | 7.99 | 165524 |
| 1711489200 | 8.17 | -0.04 | -0.49 | 8.24 | 8.25 | 8.16 | 202403 |
| 1711402800 | 8.21 | 0.06 | 0.74 | 8.18 | 8.23 | 8.17 | 176551 |
| 1711143600 | 8.15 | -0.03 | -0.37 | 8.18 | 8.22 | 8.11 | 150846 |
| 1711057200 | 8.18 | 0.15 | 1.87 | 8.06 | 8.19 | 8.06 | 221499 |
| 1710970800 | 8.03 | 0.12 | 1.52 | 7.9 | 8.05 | 7.9 | 278075 |
| 1710884400 | 7.91 | 0.04 | 0.51 | 7.89 | 7.94 | 7.87 | 118442 |
| 1710798000 | 7.87 | -0.02 | -0.25 | 7.89 | 7.93 | 7.87 | 205023 |
| 1710538800 | 7.89 | 0.05 | 0.64 | 7.84 | 7.91 | 7.84 | 98713 |
| 1710452400 | 7.84 | -0.06 | -0.76 | 7.9 | 7.9 | 7.77 | 134840 |
| 1710366000 | 7.9 | 0.01 | 0.13 | 7.88 | 7.93 | 7.86 | 195815 |
| 1710279600 | 7.89 | 0.05 | 0.64 | 7.84 | 7.91 | 7.83 | 141661 |
| 1710193200 | 7.84 | -0.04 | -0.51 | 7.84 | 7.88 | 7.71 | 170212 |
| 1709937600 | 7.88 | 0.03 | 0.38 | 7.84 | 7.89 | 7.82 | 113938 |
| 1709851200 | 7.85 | 0.05 | 0.64 | 7.82 | 7.85 | 7.79 | 99603 |
| 1709764800 | 7.8 | 0.07 | 0.91 | 7.82 | 7.83 | 7.73 | 128867 |
| 1709678400 | 7.73 | 0.04 | 0.52 | 7.65 | 7.8 | 7.65 | 166882 |
| 1709592000 | 7.69 | 0.02 | 0.26 | 7.66 | 7.71 | 7.63 | 219568 |
| 1709332800 | 7.67 | 0 | 0.00 | 7.64 | 7.68 | 7.58 | 137845 |
| 1709246400 | 7.67 | 0 | 0.00 | 7.68 | 7.71 | 7.62 | 128260 |
| 1709160000 | 7.67 | -0.11 | -1.41 | 7.69 | 7.69 | 7.6 | 159607 |
| 1709073600 | 7.78 | -0.06 | -0.77 | 7.85 | 7.85 | 7.76 | 218041 |
| 1708987200 | 7.84 | -0.02 | -0.25 | 7.86 | 7.91 | 7.82 | 144132 |
| 1708728000 | 7.86 | 0.07 | 0.90 | 7.81 | 7.87 | 7.75 | 272251 |
| 1708641600 | 7.79 | 0.05 | 0.65 | 7.78 | 7.82 | 7.75 | 196200 |
| 1708555200 | 7.74 | 0.03 | 0.39 | 7.75 | 7.75 | 7.69 | 259842 |
| 1708468800 | 7.71 | 0.01 | 0.13 | 7.71 | 7.75 | 7.68 | 217548 |
| 1708123200 | 7.7 | -0.01 | -0.13 | 7.7 | 7.74 | 7.55 | 188308 |
| 1708036800 | 7.71 | 0.19 | 2.53 | 7.56 | 7.72 | 7.51 | 193939 |
| 1707950400 | 7.52 | 0.14 | 1.90 | 7.44 | 7.54 | 7.44 | 143831 |
| 1707864000 | 7.38 | -0.19 | -2.51 | 7.53 | 7.55 | 7.37 | 327934 |
| 1707777600 | 7.57 | -0.02 | -0.26 | 7.57 | 7.62 | 7.55 | 209859 |
| 1707518400 | 7.59 | 0.02 | 0.26 | 7.59 | 7.59 | 7.51 | 108470 |
| 1707432000 | 7.57 | -0.01 | -0.13 | 7.61 | 7.61 | 7.53 | 62556 |
| 1707345600 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 0 |
| 1707259200 | 7.58 | 0.03 | 0.40 | 7.59 | 7.6 | 7.54 | 70013 |
| 1707172800 | 7.55 | -0.11 | -1.44 | 7.59 | 7.61 | 7.5 | 157734 |
| 1706913600 | 7.66 | 0.05 | 0.66 | 7.55 | 7.69 | 7.47 | 199674 |
| 1706827200 | 7.61 | -0.05 | -0.65 | 7.64 | 7.68 | 7.54 | 299575 |
| 1706740800 | 7.66 | -0.07 | -0.91 | 7.7 | 7.73 | 7.62 | 150928 |
| 1706654400 | 7.73 | -0.11 | -1.40 | 7.71 | 7.75 | 7.69 | 161054 |
| 1706568000 | 7.84 | 0.02 | 0.26 | 7.84 | 7.85 | 7.81 | 210069 |
| 1706308800 | 7.82 | -0.02 | -0.26 | 7.83 | 7.84 | 7.8 | 295264 |
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
