We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.205 | 2.44338498212 | 8.39 | 8.62 | 8.18 | 1107508 | 8.41463904 | CS |
| 4 | -0.355 | -3.96648044693 | 8.95 | 9.3 | 7.95 | 2735384 | 8.59094037 | CS |
| 12 | 0.895 | 11.6233766234 | 7.7 | 9.3 | 7.68 | 2153993 | 8.43957986 | CS |
| 26 | 0.985 | 12.9434954008 | 7.61 | 9.3 | 6.5 | 1761740 | 8.06221907 | CS |
| 52 | 1.355 | 18.7154696133 | 7.24 | 9.3 | 6.5 | 1588209 | 7.7581732 | CS |
| 156 | -5.405 | -38.6071428571 | 14 | 14.6 | 6.25 | 1647859 | 8.88705983 | CS |
| 260 | -2.635 | -23.463935886 | 11.23 | 14.75 | 5.52 | 1365721 | 9.69280658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.58 | 0.09 | 1.06 | 8.51 | 8.6 | 8.51 | 642205 |
| 1734996600 | 8.49 | 0.08 | 0.95 | 8.4 | 8.5262 | 8.36 | 1120586 |
| 1734737400 | 8.41 | 0.12 | 1.45 | 8.19 | 8.45 | 8.19 | 1164211 |
| 1734651000 | 8.2899999 | 0.05 | 0.61 | 8.39 | 8.39 | 8.2416 | 1482041 |
| 1734564600 | 8.24 | -0.01 | -0.12 | 8.33 | 8.44 | 8.1649999 | 1941418 |
| 1734478200 | 8.25 | -0.34 | -3.96 | 8.52 | 8.5399999 | 8.22 | 3091641 |
| 1734391800 | 8.59 | -0.11 | -1.26 | 8.58 | 8.6 | 8.52 | 1476969 |
| 1734132600 | 8.7 | 0.01 | 0.12 | 8.8 | 8.8 | 8.57 | 4133962 |
| 1734046200 | 8.69 | 0.16 | 1.88 | 8.63 | 8.77 | 8.61 | 2479544 |
| 1733959800 | 8.53 | 0.32 | 3.90 | 8.4 | 8.73 | 8.36 | 3719707 |
| 1733873400 | 8.21 | -0.66 | -7.44 | 8.76 | 8.7601 | 7.95 | 13062390 |
| 1733787000 | 8.8699999 | -0.31 | -3.38 | 9.15 | 9.1649999 | 8.85 | 3581090 |
| 1733527800 | 9.18 | -0.01 | -0.11 | 9.22 | 9.2899999 | 9.16 | 1589736 |
| 1733441400 | 9.19 | -0.02 | -0.22 | 9.22 | 9.2899999 | 9.17 | 1612461 |
| 1733355000 | 9.21 | 0.04 | 0.44 | 9.2 | 9.3 | 9.19 | 2202855 |
| 1733268600 | 9.17 | 0.05 | 0.55 | 9.13 | 9.2 | 9.11 | 1978392 |
| 1733182200 | 9.1199999 | 0.15 | 1.67 | 8.99 | 9.13 | 8.98 | 2125686 |
| 1732917840 | 8.97 | 0.07 | 0.73 | 8.95 | 9.01 | 8.92 | 1367585 |
| 1732750200 | 8.905 | -0.01 | -0.06 | 8.91 | 8.95 | 8.8699999 | 1113480 |
| 1732663800 | 8.91 | 0.05 | 0.56 | 8.88 | 8.92 | 8.88 | 913521 |
| 1732577400 | 8.86 | 0.07 | 0.80 | 8.83 | 8.94 | 8.83 | 1721017 |
| 1732318200 | 8.7899999 | 0.09 | 1.03 | 8.7 | 8.7899999 | 8.7 | 1387794 |
| 1732231800 | 8.7 | 0.1 | 1.16 | 8.63 | 8.73 | 8.58 | 1997940 |
| 1732145400 | 8.6 | -0.06 | -0.69 | 8.68 | 8.69 | 8.53 | 1754751 |
| 1732059000 | 8.66 | -0.04 | -0.46 | 8.64 | 8.68 | 8.6199999 | 1561415 |
| 1731972600 | 8.7 | -0.03 | -0.34 | 8.67 | 8.74 | 8.6199999 | 2287498 |
| 1731713400 | 8.73 | -0.18 | -2.02 | 8.73 | 8.785 | 8.6 | 2453434 |
| 1731627000 | 8.91 | -0.03 | -0.34 | 8.99 | 8.99 | 8.91 | 6101466 |
| 1731540600 | 8.94 | 0.12 | 1.36 | 8.84 | 9 | 8.84 | 2652950 |
| 1731454200 | 8.82 | 0.15 | 1.73 | 8.7 | 8.855 | 8.695 | 3170641 |
| 1731367800 | 8.67 | 0.18 | 2.12 | 8.55 | 8.73 | 8.53 | 2905397 |
| 1731108600 | 8.49 | 0.15 | 1.80 | 8.38 | 8.5 | 8.3699999 | 2389450 |
| 1731022200 | 8.34 | 0.07 | 0.85 | 8.3 | 8.34 | 8.2899999 | 1461659 |
| 1730935800 | 8.27 | 0.14 | 1.72 | 8.25 | 8.28 | 8.2 | 1816124 |
| 1730849400 | 8.13 | 0.03 | 0.37 | 8.13 | 8.15 | 8.1022 | 1138245 |
| 1730763000 | 8.1 | 0.01 | 0.12 | 8.1 | 8.13 | 8.07 | 2051888 |
| 1730500200 | 8.09 | 0.06 | 0.77 | 8.02 | 8.1199999 | 8.02 | 1485055 |
| 1730413800 | 8.0282 | -0 | -0.02 | 8 | 8.07 | 8 | 1500498 |
| 1730327400 | 8.03 | -0.01 | -0.12 | 8.0399999 | 8.1 | 8.01 | 1289570 |
| 1730241000 | 8.0399999 | 0.03 | 0.37 | 8 | 8.05 | 7.9826 | 1066211 |
| 1730154600 | 8.01 | 0.04 | 0.50 | 8 | 8.02 | 7.98 | 1034421 |
| 1729895400 | 7.97 | 0.04 | 0.44 | 7.98 | 7.99 | 7.95 | 796816 |
| 1729809000 | 7.935 | -0.02 | -0.19 | 7.99 | 7.99 | 7.93 | 1251315 |
| 1729722600 | 7.95 | -0.06 | -0.69 | 8 | 8.01 | 7.91 | 1758588 |
| 1729636200 | 8.005 | -0.01 | -0.12 | 7.94 | 8.02 | 7.94 | 1081903 |
| 1729549800 | 8.015 | 0.02 | 0.19 | 7.97 | 8.02 | 7.97 | 1367630 |
| 1729290600 | 8 | 0.04 | 0.50 | 7.98 | 8.01 | 7.964 | 1200661 |
| 1729204200 | 7.96 | 0.01 | 0.13 | 7.96 | 8 | 7.95 | 993989 |
| 1729117800 | 7.95 | -0.06 | -0.75 | 8.01 | 8.01 | 7.91 | 2037771 |
| 1729031400 | 8.01 | -0.16 | -1.96 | 8.02 | 8.05 | 7.98 | 2521204 |
| 1728945000 | 8.17 | 0.14 | 1.74 | 8.05 | 8.17 | 8.0300999 | 3685491 |
| 1728685800 | 8.03 | 0.12 | 1.52 | 7.92 | 8.03 | 7.92 | 4821963 |
| 1728599400 | 7.91 | 0.03 | 0.38 | 7.81 | 7.92 | 7.81 | 1706951 |
| 1728513000 | 7.88 | 0.12 | 1.55 | 7.77 | 7.9 | 7.76 | 1987010 |
| 1728426600 | 7.76 | 0.03 | 0.39 | 7.74 | 7.77 | 7.74 | 876380 |
| 1728340200 | 7.73 | -0.04 | -0.51 | 7.77 | 7.77 | 7.72 | 1448247 |
| 1728081000 | 7.77 | 0.05 | 0.65 | 7.74 | 7.78 | 7.73 | 1318671 |
| 1727994600 | 7.72 | 0.04 | 0.52 | 7.7 | 7.74 | 7.68 | 879597 |
| 1727908200 | 7.68 | 0.01 | 0.13 | 7.69 | 7.69 | 7.65 | 833547 |
| 1727821800 | 7.67 | -0.01 | -0.13 | 7.66 | 7.695 | 7.63 | 1137656 |
| 1727735400 | 7.68 | 0.05 | 0.72 | 7.63 | 7.7 | 7.61 | 1646795 |
| 1727476200 | 7.625 | -0.01 | -0.07 | 7.63 | 7.67 | 7.59 | 1205698 |
| 1727389800 | 7.63 | 0.08 | 0.99 | 7.56 | 7.65 | 7.56 | 1546479 |
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
