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 | -0.75 | -8.97129186603 | 8.36 | 8.41 | 7.59 | 955530 | 7.86398267 | CS |
| 4 | -0.74 | -8.8622754491 | 8.35 | 9.03 | 7.59 | 1096784 | 8.43676898 | CS |
| 12 | -1.19 | -13.5227272727 | 8.8 | 9.98 | 7.59 | 1375061 | 8.48659416 | CS |
| 26 | 2.01 | 35.8928571429 | 5.6 | 9.98 | 4.73 | 1491132 | 7.6847123 | CS |
| 52 | 0.33 | 4.53296703297 | 7.28 | 10.9199 | 4.73 | 1599176 | 7.74611678 | CS |
| 156 | -7 | -47.9123887748 | 14.61 | 49.2058 | 4.73 | 1970296 | 15.8044363 | CS |
| 260 | -8.69 | -53.3128834356 | 16.3 | 49.2058 | 4.315 | 1776054 | 14.34923475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 7.61 | -0.07 | -0.91 | 7.75 | 7.815 | 7.59 | 882700 |
| 1713307200 | 7.68 | -0.12 | -1.54 | 7.72 | 7.86 | 7.615 | 1149804 |
| 1713220800 | 7.8 | -0.29 | -3.58 | 8.1 | 8.1804 | 7.78 | 1202662 |
| 1712961600 | 8.09 | -0.18 | -2.18 | 8.16 | 8.2449999 | 8.02 | 718665 |
| 1712875200 | 8.27 | -0.06 | -0.72 | 8.36 | 8.41 | 8.15 | 850545 |
| 1712788800 | 8.33 | -0.48 | -5.45 | 8.5 | 8.55 | 8.28 | 1188442 |
| 1712702400 | 8.81 | 0.13 | 1.50 | 8.74 | 8.81 | 8.6 | 629142 |
| 1712616000 | 8.68 | 0.2 | 2.36 | 8.57 | 8.755 | 8.555 | 449215 |
| 1712356800 | 8.48 | 0.04 | 0.47 | 8.3699999 | 8.53 | 8.31 | 704755 |
| 1712270400 | 8.44 | -0.3 | -3.43 | 8.91 | 8.98 | 8.405 | 2117072 |
| 1712184000 | 8.74 | 0.04 | 0.46 | 8.61 | 9.03 | 8.56 | 2387003 |
| 1712097600 | 8.7 | -0.06 | -0.68 | 8.57 | 8.73 | 8.44 | 1126920 |
| 1712011200 | 8.76 | -0.03 | -0.34 | 8.83 | 8.9601 | 8.6649999 | 1357746 |
| 1711665600 | 8.7899999 | 0.11 | 1.27 | 8.68 | 9.015 | 8.65 | 2085689 |
| 1711579200 | 8.68 | 0.25 | 2.97 | 8.5399999 | 8.68 | 8.42 | 686981 |
| 1711492800 | 8.43 | -0.01 | -0.12 | 8.65 | 8.7 | 8.42 | 916475 |
| 1711406400 | 8.44 | -0.02 | -0.24 | 8.5 | 8.6199999 | 8.43 | 569446 |
| 1711147200 | 8.46 | -0.09 | -1.05 | 8.5399999 | 8.63 | 8.41 | 973364 |
| 1711060800 | 8.55 | 0.3 | 3.64 | 8.35 | 8.6199999 | 8.31 | 1003483 |
| 1710974400 | 8.25 | 0.54 | 7.00 | 7.71 | 8.46 | 7.66 | 1485538 |
| 1710888000 | 7.71 | -0.01 | -0.13 | 7.69 | 7.805 | 7.66 | 688512 |
| 1710801600 | 7.72 | -0.04 | -0.52 | 7.76 | 7.81 | 7.63 | 637380 |
| 1710542400 | 7.76 | -0.01 | -0.13 | 7.69 | 7.98 | 7.69 | 1203973 |
| 1710456000 | 7.77 | -0.22 | -2.75 | 7.93 | 8.02 | 7.665 | 1013743 |
| 1710369600 | 7.99 | 0.17 | 2.17 | 7.8 | 8.0399999 | 7.79 | 1368149 |
| 1710283200 | 7.82 | -0.17 | -2.13 | 7.95 | 8 | 7.74 | 1145076 |
| 1710196800 | 7.99 | -0.08 | -0.99 | 8.0399999 | 8.13 | 7.98 | 829657 |
| 1709941200 | 8.07 | 0.07 | 0.88 | 8.11 | 8.26 | 8.065 | 836362 |
| 1709854800 | 8 | 0.02 | 0.25 | 8.07 | 8.15 | 7.95 | 886933 |
| 1709768400 | 7.98 | -0.01 | -0.13 | 8.07 | 8.15 | 7.93 | 903501 |
| 1709682000 | 7.99 | -0.05 | -0.62 | 7.93 | 8.17 | 7.9 | 929559 |
| 1709595600 | 8.0399999 | -0.17 | -2.07 | 8.24 | 8.31 | 8.02 | 824553 |
| 1709336400 | 8.21 | 0.1 | 1.23 | 8.15 | 8.33 | 7.99 | 1255044 |
| 1709250000 | 8.11 | 0.08 | 1.00 | 8.19 | 8.34 | 8.045 | 905890 |
| 1709163600 | 8.03 | -0.27 | -3.25 | 8.18 | 8.32 | 8.01 | 1197644 |
| 1709077200 | 8.3 | 0.18 | 2.22 | 8.23 | 8.365 | 8.18 | 742613 |
| 1708990800 | 8.1199999 | -0.03 | -0.37 | 8.11 | 8.335 | 8.015 | 946958 |
| 1708731600 | 8.15 | 0.19 | 2.39 | 7.94 | 8.2899999 | 7.92 | 1501634 |
| 1708645200 | 7.96 | -0.23 | -2.81 | 8.13 | 8.2 | 7.925 | 1572612 |
| 1708558800 | 8.19 | -0.17 | -2.03 | 8.24 | 8.24 | 8.07 | 1636760 |
| 1708472400 | 8.36 | -0.35 | -4.02 | 8.58 | 8.6099 | 8.34 | 1344776 |
| 1708126800 | 8.71 | -0.17 | -1.91 | 8.74 | 8.94 | 8.655 | 1289329 |
| 1708040400 | 8.88 | 0.22 | 2.54 | 8.76 | 8.89 | 8.655 | 1158269 |
| 1707954000 | 8.66 | 0.18 | 2.12 | 8.66 | 8.75 | 8.45 | 1386710 |
| 1707867600 | 8.48 | -0.39 | -4.40 | 8.48 | 8.59 | 8.25 | 2104222 |
| 1707781200 | 8.8699999 | 0.24 | 2.78 | 8.6199999 | 8.95 | 8.6199999 | 1675767 |
| 1707522000 | 8.63 | 0.04 | 0.47 | 8.64 | 8.68 | 8.4825 | 856084 |
| 1707435600 | 8.59 | 0.1 | 1.18 | 8.45 | 8.68 | 8.365 | 1137875 |
| 1707349200 | 8.49 | -0.19 | -2.19 | 8.68 | 8.7 | 8.46 | 1006481 |
| 1707262800 | 8.68 | -0.05 | -0.57 | 8.72 | 8.91 | 8.58 | 1224680 |
| 1707176400 | 8.73 | -0.31 | -3.43 | 8.95 | 8.99 | 8.69 | 1691639 |
| 1706917200 | 9.0399999 | 0.36 | 4.15 | 8.47 | 9.16 | 8.38 | 2694098 |
| 1706830800 | 8.68 | -0.34 | -3.77 | 9.01 | 9.1 | 8.295 | 2716411 |
| 1706744400 | 9.02 | 0.28 | 3.20 | 8.98 | 9.98 | 8.96 | 6558179 |
| 1706658000 | 8.74 | -0.26 | -2.89 | 8.91 | 8.9495 | 8.59 | 3376262 |
| 1706571600 | 9 | 0.1 | 1.12 | 8.98 | 9.08 | 8.76 | 3031806 |
| 1706312400 | 8.9 | 0.08 | 0.91 | 8.91 | 9.13 | 8.84 | 1483193 |
| 1706226000 | 8.82 | 0.16 | 1.85 | 8.8 | 8.96 | 8.7 | 1727999 |
| 1706139600 | 8.66 | 0.06 | 0.70 | 8.7899999 | 8.88 | 8.545 | 1725449 |
| 1706053200 | 8.6 | 0.14 | 1.65 | 8.63 | 8.72 | 8.56 | 1924309 |
| 1705966800 | 8.46 | 0.51 | 6.42 | 8.13 | 8.6 | 8.075 | 1804022 |
| 1705707600 | 7.95 | 0.23 | 2.98 | 7.78 | 7.995 | 7.67 | 945551 |
| 1705621200 | 7.72 | -0.12 | -1.53 | 7.87 | 7.905 | 7.635 | 1421952 |
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
