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 | -0.04 | -0.467289719626 | 8.56 | 8.64 | 8.38 | 1088435 | 8.50914035 | FU |
| 4 | -0.01 | -0.117233294256 | 8.53 | 8.76 | 8.38 | 876397 | 8.57112415 | FU |
| 12 | 0.07 | 0.828402366864 | 8.45 | 8.76 | 8.31 | 863350 | 8.51970705 | FU |
| 26 | 0.43 | 5.3152039555 | 8.09 | 8.76 | 7.81 | 856302 | 8.32679693 | FU |
| 52 | 0.89699989 | 11.7670192451 | 7.62300011 | 9.06400014 | 7.47000011 | 516420 | 8.35910432 | FU |
| 156 | -1.67500015 | -16.4296235935 | 10.19500015 | 10.26000015 | 7.41500011 | 227022 | 8.58524806 | FU |
| 260 | -1.88000015 | -18.0769242585 | 10.40000015 | 10.78000016 | 7.41500011 | 188866 | 8.65930386 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 8.5 | 0.04 | 0.47 | 8.46 | 8.5399999 | 8.45 | 740307 |
| 1713389400 | 8.46 | -0.06 | -0.70 | 8.51 | 8.56 | 8.38 | 1185681 |
| 1713302940 | 8.52 | -0.02 | -0.23 | 8.51 | 8.56 | 8.38 | 1754559 |
| 1713216600 | 8.5399999 | 0.01 | 0.12 | 8.55 | 8.57 | 8.52 | 923064 |
| 1712957400 | 8.53 | -0.03 | -0.35 | 8.56 | 8.64 | 8.48 | 838562 |
| 1712870940 | 8.56 | -0.1 | -1.15 | 8.6199999 | 8.65 | 8.55 | 630056 |
| 1712784540 | 8.66 | -0.05 | -0.57 | 8.72 | 8.73 | 8.64 | 684095 |
| 1712698140 | 8.71 | -0.01 | -0.11 | 8.71 | 8.76 | 8.68 | 674241 |
| 1712611740 | 8.72 | -0.02 | -0.23 | 8.75 | 8.76 | 8.69 | 702515 |
| 1712352600 | 8.74 | 0.12 | 1.39 | 8.63 | 8.74 | 8.6199999 | 742572 |
| 1712266140 | 8.6199999 | -0.01 | -0.12 | 8.63 | 8.65 | 8.59 | 797781 |
| 1712179740 | 8.63 | 0.06 | 0.70 | 8.57 | 8.64 | 8.57 | 640554 |
| 1712093400 | 8.57 | -0.04 | -0.46 | 8.6199999 | 8.65 | 8.53 | 800877 |
| 1712006940 | 8.61 | 0.05 | 0.58 | 8.56 | 8.7 | 8.52 | 1529161 |
| 1711661400 | 8.56 | 0.02 | 0.23 | 8.5399999 | 8.57 | 8.52 | 833218 |
| 1711574940 | 8.5399999 | 0.05 | 0.59 | 8.51 | 8.55 | 8.5 | 753984 |
| 1711488540 | 8.49 | -0.05 | -0.59 | 8.53 | 8.56 | 8.48 | 895399 |
| 1711402140 | 8.5399999 | 0.03 | 0.35 | 8.53 | 8.5399999 | 8.49 | 774726 |
| 1711143000 | 8.51 | -0.03 | -0.35 | 8.53 | 8.5399999 | 8.51 | 750198 |
| 1711056600 | 8.5399999 | 0.07 | 0.83 | 8.47 | 8.5399999 | 8.47 | 550670 |
| 1710970200 | 8.47 | 0 | 0.00 | 8.46 | 8.48 | 8.43 | 626012 |
| 1710883740 | 8.47 | 0.01 | 0.12 | 8.47 | 8.48 | 8.43 | 534808 |
| 1710797400 | 8.46 | 0.07 | 0.83 | 8.4 | 8.47 | 8.39 | 731634 |
| 1710538200 | 8.39 | 0.04 | 0.48 | 8.36 | 8.44 | 8.35 | 729695 |
| 1710451740 | 8.35 | -0.04 | -0.48 | 8.4 | 8.44 | 8.31 | 746133 |
| 1710365400 | 8.39 | -0.04 | -0.47 | 8.3699999 | 8.4 | 8.35 | 545624 |
| 1710278940 | 8.43 | -0.01 | -0.12 | 8.44 | 8.48 | 8.38 | 1108647 |
| 1710192600 | 8.44 | -0.07 | -0.82 | 8.51 | 8.53 | 8.43 | 700893 |
| 1709933400 | 8.51 | -0.03 | -0.35 | 8.5399999 | 8.55 | 8.49 | 851207 |
| 1709847000 | 8.5399999 | 0.02 | 0.23 | 8.52 | 8.56 | 8.41 | 1664078 |
| 1709760540 | 8.52 | 0 | 0.00 | 8.52 | 8.55 | 8.47 | 1271816 |
| 1709674200 | 8.52 | -0.01 | -0.12 | 8.53 | 8.55 | 8.49 | 811143 |
| 1709587740 | 8.53 | 0 | 0.00 | 8.53 | 8.55 | 8.45 | 1184309 |
| 1709328600 | 8.53 | 0.01 | 0.12 | 8.52 | 8.5399999 | 8.41 | 1698395 |
| 1709242200 | 8.52 | 0 | 0.00 | 8.52 | 8.5399999 | 8.5 | 848297 |
| 1709155800 | 8.52 | 0.06 | 0.71 | 8.46 | 8.53 | 8.45 | 1092180 |
| 1709069400 | 8.46 | -0.08 | -0.94 | 8.5399999 | 8.56 | 8.38 | 1313112 |
| 1708983000 | 8.5399999 | 0.02 | 0.23 | 8.52 | 8.56 | 8.49 | 986062 |
| 1708723800 | 8.52 | -0.03 | -0.35 | 8.55 | 8.56 | 8.5 | 789555 |
| 1708637400 | 8.55 | 0.03 | 0.35 | 8.52 | 8.58 | 8.52 | 727138 |
| 1708550940 | 8.52 | 0.02 | 0.24 | 8.51 | 8.5399999 | 8.5 | 791052 |
| 1708464600 | 8.5 | -0.01 | -0.12 | 8.51 | 8.5399999 | 8.47 | 737348 |
| 1708378200 | 8.51 | 0.01 | 0.12 | 8.51 | 8.57 | 8.5 | 881921 |
| 1708119000 | 8.5 | -0.01 | -0.12 | 8.51 | 8.55 | 8.46 | 752475 |
| 1708032600 | 8.51 | -0.03 | -0.35 | 8.47 | 8.53 | 8.43 | 691545 |
| 1707946200 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.55 | 8.45 | 774104 |
| 1707514200 | 8.5399999 | 0.01 | 0.12 | 8.53 | 8.55 | 8.5 | 795215 |
| 1707427800 | 8.53 | 0.05 | 0.59 | 8.48 | 8.55 | 8.48 | 673982 |
| 1707341400 | 8.48 | 0.01 | 0.12 | 8.47 | 8.52 | 8.46 | 735865 |
| 1707255000 | 8.47 | 0.02 | 0.24 | 8.4 | 8.5 | 8.39 | 713056 |
| 1707168600 | 8.45 | -0.01 | -0.12 | 8.47 | 8.5 | 8.44 | 654829 |
| 1706909400 | 8.46 | 0.01 | 0.12 | 8.45 | 8.51 | 8.44 | 865585 |
| 1706822940 | 8.45 | -0.07 | -0.82 | 8.52 | 8.55 | 8.45 | 931781 |
| 1706736600 | 8.52 | 0.05 | 0.59 | 8.47 | 8.52 | 8.45 | 779638 |
| 1706650200 | 8.47 | 0 | 0.00 | 8.48 | 8.52 | 8.44 | 815275 |
| 1706563800 | 8.47 | -0.01 | -0.12 | 8.5 | 8.52 | 8.46 | 822185 |
| 1706304600 | 8.48 | 0.04 | 0.47 | 8.45 | 8.5 | 8.43 | 632134 |
| 1706218200 | 8.44 | 0.09 | 1.08 | 8.35 | 8.46 | 8.35 | 752150 |
| 1706131800 | 8.35 | -0.03 | -0.36 | 8.4 | 8.44 | 8.34 | 839107 |
| 1706045400 | 8.38 | -0.12 | -1.41 | 8.5 | 8.5 | 8.3699999 | 1056497 |
| 1705959000 | 8.5 | -0.03 | -0.35 | 8.5399999 | 8.58 | 8.46 | 1022271 |
| 1705699800 | 8.53 | 0.07 | 0.83 | 8.46 | 8.53 | 8.43 | 659805 |
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
