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 | -0.1 | -1.19760479042 | 8.35 | 8.35 | 8.2 | 1062 | 8.26303447 | DE |
| 4 | -0.25 | -2.94117647059 | 8.5 | 8.8 | 8.2 | 9265 | 8.62776299 | DE |
| 12 | -0.2 | -2.36686390533 | 8.45 | 8.8 | 8 | 3435 | 8.61689962 | DE |
| 26 | -0.45 | -5.1724137931 | 8.7 | 8.8 | 7.9 | 1695 | 8.58429857 | DE |
| 52 | -0.6 | -6.77966101695 | 8.85 | 9.4 | 7.9 | 1210 | 8.49500986 | DE |
| 156 | -1.7 | -17.0854271357 | 9.95 | 11.1 | 7.9 | 1161 | 9.21225446 | DE |
| 260 | -0.75 | -8.33333333333 | 9 | 11.1 | 6.5 | 1515 | 8.7907337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1732210200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.2 | 1770 |
| 1732123800 | 8.25 | 0 | 0.00 | 8.3 | 8.3 | 8.2 | 1050 |
| 1732037400 | 8.25 | -0.05 | -0.60 | 8.3 | 8.3 | 8.25 | 1374 |
| 1731951000 | 8.3 | -0.05 | -0.60 | 8.35 | 8.35 | 8.3 | 846 |
| 1731691800 | 8.35 | 0.05 | 0.60 | 8.35 | 8.35 | 8.35 | 269 |
| 1731605400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1731519000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1731432600 | 8.3 | -0.2 | -2.35 | 8.5 | 8.55 | 8.25 | 8512 |
| 1731346200 | 8.5 | -0.15 | -1.73 | 8.65 | 8.65 | 8.5 | 3429 |
| 1731087000 | 8.65 | -0.1 | -1.14 | 8.5 | 8.8 | 8.5 | 146195 |
| 1731000600 | 8.75 | 0.15 | 1.74 | 8.6 | 8.75 | 8.6 | 800 |
| 1730914200 | 8.6 | 0 | 0.00 | 8.6 | 8.65 | 8.6 | 1483 |
| 1730827800 | 8.6 | 0 | 0.00 | 8.55 | 8.6 | 8.55 | 326 |
| 1730741400 | 8.6 | 0 | 0.00 | 8.7 | 8.8 | 8.6 | 1852 |
| 1730482200 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.55 | 306 |
| 1730395800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1730309400 | 8.55 | 0.05 | 0.59 | 8.6 | 8.6 | 8.55 | 800 |
| 1730223000 | 8.5 | 0.1 | 1.19 | 8.6 | 8.75 | 8.5 | 6275 |
| 1730136600 | 8.4 | -0.1 | -1.18 | 8.4 | 8.4 | 8.4 | 1 |
| 1729873800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1729787400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1493 |
| 1729701000 | 8.5 | 0.1 | 1.19 | 8.4 | 8.5 | 8.4 | 513 |
| 1729614600 | 8.4 | 0 | 0.00 | 8.35 | 8.4 | 8.35 | 1714 |
| 1729528200 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1729269000 | 8.4 | -0.1 | -1.18 | 8.5 | 8.5 | 8.4 | 1287 |
| 1729182600 | 8.5 | 0.1 | 1.19 | 8.5 | 8.55 | 8.5 | 1556 |
| 1729096200 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1729009800 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1728923400 | 8.4 | -0.1 | -1.18 | 8.5 | 8.5 | 8.4 | 334 |
| 1728664200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 203 |
| 1728577800 | 8.5 | -0.15 | -1.73 | 8.5 | 8.65 | 8.5 | 781 |
| 1728491400 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 1689 |
| 1728405000 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 306 |
| 1728318600 | 8.65 | 0 | 0.00 | 8.5 | 8.65 | 8.5 | 116 |
| 1728059400 | 8.65 | 0.15 | 1.76 | 8.5 | 8.7 | 8.5 | 2921 |
| 1727973000 | 8.5 | -0.2 | -2.30 | 8.6 | 8.65 | 8.5 | 402 |
| 1727886600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 600 |
| 1727800200 | 8.7 | 0.2 | 2.35 | 8.7 | 8.75 | 8.55 | 5699 |
| 1727713800 | 8.5 | 0 | 0.00 | 8.6 | 8.6 | 8.45 | 2018 |
| 1727454600 | 8.5 | 0.05 | 0.59 | 8.5 | 8.5 | 8.5 | 693 |
| 1727368200 | 8.45 | 0.05 | 0.60 | 8.45 | 8.45 | 8.45 | 600 |
| 1727281800 | 8.4 | 0.05 | 0.60 | 8.4 | 8.4 | 8.4 | 25 |
| 1727195400 | 8.35 | -0.15 | -1.76 | 8.35 | 8.35 | 8.35 | 8 |
| 1727109000 | 8.5 | 0 | 0.00 | 8.3 | 8.5 | 8.3 | 5 |
| 1726849800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1726763400 | 8.5 | 0.05 | 0.59 | 8.5 | 8.5 | 8.5 | 9 |
| 1726677000 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1726590600 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1726504200 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 138 |
| 1726245000 | 8.45 | 0.15 | 1.81 | 8.2 | 8.45 | 8 | 1000 |
| 1726158600 | 8.3 | 0.25 | 3.11 | 8.4 | 8.4 | 8.3 | 31 |
| 1726072200 | 8.05 | -0.1 | -1.23 | 8.25 | 8.25 | 8.05 | 600 |
| 1725985800 | 8.15 | -0.3 | -3.55 | 8.25 | 8.25 | 8.15 | 40 |
| 1725899400 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1725640200 | 8.45 | 0.05 | 0.60 | 8.45 | 8.45 | 8.45 | 138 |
| 1725553800 | 8.4 | -0.2 | -2.33 | 8.75 | 8.75 | 8.4 | 966 |
| 1725467400 | 8.6 | 0 | 0.00 | 8.4 | 8.6 | 8.4 | 63 |
| 1725381000 | 8.6 | 0.15 | 1.78 | 8.45 | 8.6 | 8.45 | 82 |
| 1725294600 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 137 |
| 1725035400 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1724949000 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1724862600 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1724776200 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1724689800 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1724430600 | 8.45 | 0.55 | 6.96 | 8.45 | 8.45 | 8.45 | 1 |
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
