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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732726500 | 8.593 | -0.05 | -0.53 | 8.632 | 8.6329999 | 8.593 | 5027 |
| 1732640100 | 8.639 | 0.04 | 0.41 | 8.639 | 8.639 | 8.639 | 1321 |
| 1732553700 | 8.6039999 | -0.07 | -0.80 | 8.641 | 8.641 | 8.6 | 4510 |
| 1732294500 | 8.673 | 0.08 | 0.98 | 8.666 | 8.685 | 8.657 | 11200 |
| 1732208100 | 8.589 | 0.07 | 0.77 | 8.589 | 8.589 | 8.589 | 466 |
| 1732121700 | 8.523 | 0 | 0.02 | 8.523 | 8.523 | 8.523 | 250 |
| 1732035300 | 8.521 | 0 | 0.00 | 8.521 | 8.521 | 8.521 | 0 |
| 1731948900 | 8.521 | -0.04 | -0.46 | 8.5559999 | 8.558 | 8.521 | 1173 |
| 1731689700 | 8.56 | 0.06 | 0.67 | 8.5 | 8.56 | 8.489 | 1231 |
| 1731603300 | 8.503 | 0 | 0.00 | 8.503 | 8.503 | 8.503 | 0 |
| 1731516900 | 8.503 | 0 | 0.00 | 8.503 | 8.503 | 8.503 | 0 |
| 1731430500 | 8.503 | 0 | 0.05 | 8.503 | 8.503 | 8.503 | 1558 |
| 1731344100 | 8.499 | 0.08 | 0.89 | 8.486 | 8.507 | 8.46 | 14602 |
| 1731084900 | 8.424 | 0.06 | 0.77 | 8.42 | 8.424 | 8.42 | 2044 |
| 1730998500 | 8.36 | -0.02 | -0.26 | 8.36 | 8.36 | 8.36 | 480 |
| 1730912100 | 8.382 | 0.16 | 2.00 | 8.34 | 8.4019999 | 8.34 | 22928 |
| 1730825700 | 8.218 | -0.04 | -0.48 | 8.24 | 8.24 | 8.218 | 2058 |
| 1730739300 | 8.2579999 | -0.02 | -0.27 | 8.26 | 8.26 | 8.2579999 | 6346 |
| 1730480100 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1730393700 | 8.28 | -0.02 | -0.24 | 8.297 | 8.298 | 8.268 | 6062 |
| 1730307300 | 8.3 | -0.04 | -0.52 | 8.3219999 | 8.3219999 | 8.3 | 3224 |
| 1730220900 | 8.343 | 0.03 | 0.37 | 8.323 | 8.343 | 8.323 | 11475 |
| 1730134500 | 8.312 | 0.02 | 0.20 | 8.334 | 8.334 | 8.312 | 1471 |
| 1729871700 | 8.295 | -0.03 | -0.32 | 8.295 | 8.295 | 8.295 | 621 |
| 1729785300 | 8.3219999 | -0.01 | -0.10 | 8.329 | 8.331 | 8.315 | 8893 |
| 1729698900 | 8.33 | 0.03 | 0.36 | 8.334 | 8.334 | 8.329 | 6658 |
| 1729612500 | 8.3 | -0 | -0.01 | 8.2899999 | 8.312 | 8.2899999 | 26741 |
| 1729526100 | 8.301 | -0 | -0.04 | 8.33 | 8.331 | 8.301 | 4527 |
| 1729266900 | 8.304 | 0.01 | 0.07 | 8.304 | 8.304 | 8.304 | 8977 |
| 1729180500 | 8.298 | 0 | 0.00 | 8.298 | 8.298 | 8.298 | 0 |
| 1729094100 | 8.298 | 0.02 | 0.25 | 8.278 | 8.298 | 8.278 | 294 |
| 1729007700 | 8.2769999 | 0.06 | 0.71 | 8.2739999 | 8.2769999 | 8.2739999 | 4549 |
| 1728921300 | 8.219 | 0 | 0.01 | 8.2289999 | 8.2289999 | 8.219 | 6487 |
| 1728662100 | 8.218 | 0.01 | 0.11 | 8.223 | 8.224 | 8.218 | 3562 |
| 1728575700 | 8.209 | 0.01 | 0.11 | 8.231 | 8.231 | 8.209 | 2601 |
| 1728489300 | 8.2 | 0.02 | 0.24 | 8.2 | 8.2 | 8.2 | 610 |
| 1728402900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1728316500 | 8.18 | -0.03 | -0.40 | 8.201 | 8.202 | 8.18 | 1225 |
| 1728057300 | 8.2129999 | 0.04 | 0.55 | 8.2129999 | 8.2129999 | 8.2129999 | 600 |
| 1727970900 | 8.168 | -0.04 | -0.43 | 8.156 | 8.17 | 8.156 | 2210 |
| 1727884500 | 8.203 | 0.05 | 0.65 | 8.202 | 8.203 | 8.202 | 2453 |
| 1727798100 | 8.15 | 0.07 | 0.83 | 8.1199999 | 8.15 | 8.118 | 2432 |
| 1727711700 | 8.083 | 0 | 0.00 | 8.083 | 8.083 | 8.083 | 0 |
| 1727452500 | 8.083 | 0 | 0.00 | 8.083 | 8.083 | 8.083 | 0 |
| 1727366100 | 8.083 | 0.03 | 0.37 | 8.094 | 8.094 | 8.083 | 1030 |
| 1727279700 | 8.053 | -0.03 | -0.33 | 8.053 | 8.053 | 8.053 | 932 |
| 1727193300 | 8.08 | -0.05 | -0.59 | 8.08 | 8.08 | 8.078 | 3156 |
| 1727106900 | 8.128 | 0.06 | 0.74 | 8.1 | 8.128 | 8.067 | 4360 |
| 1726847700 | 8.068 | -0.05 | -0.59 | 8.08 | 8.08 | 8.059 | 4462 |
| 1726761300 | 8.116 | 0.04 | 0.48 | 8.078 | 8.116 | 8.078 | 2890 |
| 1726674900 | 8.077 | -0.03 | -0.32 | 8.077 | 8.077 | 8.077 | 131 |
| 1726588500 | 8.103 | 0 | 0.00 | 8.103 | 8.103 | 8.103 | 0 |
| 1726502100 | 8.103 | -0.01 | -0.12 | 8.117 | 8.117 | 8.103 | 2 |
| 1726242900 | 8.113 | 0 | 0.00 | 8.113 | 8.113 | 8.113 | 0 |
| 1726156500 | 8.113 | -0.02 | -0.22 | 8.113 | 8.113 | 8.113 | 100 |
| 1726070100 | 8.131 | 0.04 | 0.52 | 8.081 | 8.131 | 8.079 | 3523 |
| 1725983700 | 8.089 | 0.01 | 0.07 | 8.055 | 8.089 | 8.055 | 2817 |
| 1725897300 | 8.083 | 0.05 | 0.66 | 8.084 | 8.084 | 8.083 | 6442 |
| 1725638100 | 8.03 | -0.06 | -0.69 | 8.049 | 8.063 | 8.03 | 5126 |
| 1725551700 | 8.086 | 0.05 | 0.57 | 8.086 | 8.086 | 8.086 | 1230 |
| 1725465300 | 8.0399999 | -0.01 | -0.06 | 8.029 | 8.05 | 8.029 | 11051 |
| 1725378900 | 8.045 | 0 | 0.05 | 8.052 | 8.052 | 8.045 | 5854 |
| 1725292500 | 8.041 | -0.01 | -0.07 | 8.046 | 8.046 | 8.039 | 1411 |
| 1725033300 | 8.047 | 0.03 | 0.37 | 8.029 | 8.047 | 8.025 | 17830 |
| 1724946900 | 8.017 | 0.04 | 0.55 | 8.0109999 | 8.03 | 8.0109999 | 13271 |
| 1724860500 | 7.973 | 0.01 | 0.09 | 7.973 | 7.973 | 7.973 | 1000 |
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
