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 | 0 | 8.07 | 8.33 | 7.68 | 803147 | 7.93993838 | CS |
| 4 | -0.2 | -2.41837968561 | 8.27 | 8.9 | 7.68 | 1067201 | 8.35347155 | CS |
| 12 | -0.45 | -5.28169014085 | 8.52 | 9.475 | 7.52 | 1034257 | 8.51937607 | CS |
| 26 | 1.22 | 17.8102189781 | 6.85 | 9.475 | 6.29 | 1252219 | 7.91645198 | CS |
| 52 | 2.19 | 37.2448979592 | 5.88 | 9.475 | 5.01 | 1372535 | 6.8894188 | CS |
| 156 | 2.19 | 37.2448979592 | 5.88 | 9.475 | 5.01 | 1372535 | 6.8894188 | CS |
| 260 | 2.19 | 37.2448979592 | 5.88 | 9.475 | 5.01 | 1372535 | 6.8894188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 8.07 | 0.32 | 4.13 | 7.74 | 8.18 | 7.69 | 1276834 |
| 1734392100 | 7.75 | -0.08 | -1.02 | 7.84 | 7.9 | 7.68 | 1096449 |
| 1734132900 | 7.83 | -0.09 | -1.14 | 7.92 | 7.95 | 7.76 | 734967 |
| 1734046500 | 7.92 | -0.18 | -2.22 | 8.03 | 8.155 | 7.895 | 620538 |
| 1733960100 | 8.1 | -0.05 | -0.61 | 8.33 | 8.33 | 8.0399999 | 740828 |
| 1733873700 | 8.15 | 0.06 | 0.74 | 8.1 | 8.16 | 7.97 | 885508 |
| 1733787300 | 8.09 | -0.36 | -4.26 | 8.3699999 | 8.42 | 8.0399999 | 1279486 |
| 1733528100 | 8.45 | -0.18 | -2.09 | 8.67 | 8.67 | 8.41 | 1139195 |
| 1733441700 | 8.63 | -0.18 | -2.04 | 8.81 | 8.9 | 8.581 | 1081878 |
| 1733355300 | 8.81 | 0.28 | 3.28 | 8.56 | 8.83 | 8.47 | 1748100 |
| 1733268900 | 8.53 | -0.04 | -0.47 | 8.56 | 8.59 | 8.4 | 2156376 |
| 1733182500 | 8.57 | 0.3 | 3.63 | 8.25 | 8.69 | 8.2 | 2117172 |
| 1732917840 | 8.27 | -0.08 | -0.96 | 8.35 | 8.375 | 8.13 | 741130 |
| 1732750500 | 8.35 | 0.1 | 1.21 | 8.25 | 8.3699999 | 8.09 | 1014462 |
| 1732664100 | 8.25 | -0.13 | -1.55 | 8.32 | 8.34 | 7.965 | 1077070 |
| 1732577700 | 8.38 | -0.01 | -0.12 | 8.5 | 8.53 | 8.325 | 1011850 |
| 1732318500 | 8.39 | 0.07 | 0.84 | 8.4 | 8.4252 | 8.25 | 848262 |
| 1732232100 | 8.32 | -0.09 | -1.07 | 8.4 | 8.4743 | 8.28 | 796878 |
| 1732145700 | 8.41 | -0.03 | -0.36 | 8.38 | 8.41 | 8.24 | 729157 |
| 1732059300 | 8.44 | 0.11 | 1.32 | 8.3 | 8.46 | 8.11 | 708262 |
| 1731972900 | 8.33 | -0.14 | -1.65 | 8.43 | 8.47 | 8.18 | 1194821 |
| 1731713700 | 8.47 | -0.53 | -5.89 | 9 | 9.01 | 8.3699999 | 1499787 |
| 1731627300 | 9 | -0.03 | -0.33 | 9.06 | 9.25 | 8.88 | 1379849 |
| 1731540900 | 9.03 | -0.22 | -2.38 | 9.27 | 9.335 | 9 | 1061183 |
| 1731454500 | 9.25 | 0.05 | 0.54 | 9.25 | 9.475 | 9.225 | 1445842 |
| 1731368100 | 9.2 | 0.47 | 5.38 | 8.7899999 | 9.32 | 8.7899999 | 2220383 |
| 1731108900 | 8.73 | 0.12 | 1.39 | 8.15 | 8.755 | 7.52 | 1720318 |
| 1731022500 | 8.61 | 0.11 | 1.29 | 8.5399999 | 8.66 | 8.41 | 2054256 |
| 1730936100 | 8.5 | 0.25 | 3.03 | 8.45 | 8.56 | 8.34 | 1983388 |
| 1730849700 | 8.25 | -0.16 | -1.90 | 8.35 | 8.4149999 | 8.23 | 1044909 |
| 1730763300 | 8.41 | -0.08 | -0.94 | 8.45 | 8.5 | 8.3 | 1110837 |
| 1730500500 | 8.49 | 0.02 | 0.24 | 8.52 | 8.589 | 8.46 | 922984 |
| 1730414100 | 8.47 | -0.1 | -1.17 | 8.53 | 8.5924 | 8.44 | 752316 |
| 1730327700 | 8.57 | 0.02 | 0.23 | 8.5 | 8.66 | 8.43 | 563539 |
| 1730241300 | 8.55 | 0.01 | 0.12 | 8.48 | 8.59 | 8.46 | 605113 |
| 1730154900 | 8.5399999 | 0.14 | 1.67 | 8.49 | 8.575 | 8.43 | 743472 |
| 1729895700 | 8.4 | 0.09 | 1.08 | 8.3699999 | 8.43 | 8.31 | 640755 |
| 1729809300 | 8.31 | -0.01 | -0.12 | 8.33 | 8.42 | 8.18 | 653358 |
| 1729722900 | 8.32 | -0.18 | -2.12 | 8.53 | 8.53 | 8.1649999 | 695785 |
| 1729636500 | 8.5 | 0.03 | 0.35 | 8.4 | 8.53 | 8.33 | 598466 |
| 1729550100 | 8.47 | -0.11 | -1.28 | 8.68 | 8.7 | 8.445 | 796379 |
| 1729290900 | 8.58 | 0.12 | 1.42 | 8.46 | 8.7 | 8.32 | 958144 |
| 1729204500 | 8.46 | -0.24 | -2.76 | 8.69 | 8.7 | 8.45 | 990094 |
| 1729118100 | 8.7 | -0.11 | -1.25 | 8.9 | 8.95 | 8.67 | 824572 |
| 1729031700 | 8.81 | 0.15 | 1.73 | 8.64 | 8.85 | 8.56 | 659206 |
| 1728945300 | 8.66 | 0.09 | 1.05 | 8.58 | 8.675 | 8.5 | 609949 |
| 1728686100 | 8.57 | 0.11 | 1.30 | 8.5 | 8.605 | 8.46 | 720804 |
| 1728599700 | 8.46 | -0.22 | -2.53 | 8.57 | 8.5992 | 8.425 | 692631 |
| 1728513300 | 8.68 | 0.02 | 0.23 | 8.66 | 8.725 | 8.59 | 713303 |
| 1728426900 | 8.66 | 0.2 | 2.36 | 8.49 | 8.775 | 8.44 | 892279 |
| 1728340500 | 8.46 | -0.19 | -2.20 | 8.6199999 | 8.66 | 8.39 | 950343 |
| 1728081300 | 8.65 | 0.1 | 1.17 | 8.66 | 8.705 | 8.58 | 477834 |
| 1727994900 | 8.55 | -0.04 | -0.47 | 8.53 | 8.585 | 8.4149999 | 776913 |
| 1727908500 | 8.59 | -0.11 | -1.26 | 8.76 | 8.76 | 8.55 | 932002 |
| 1727822100 | 8.7 | 0.38 | 4.57 | 8.38 | 8.94 | 8.38 | 2556845 |
| 1727735700 | 8.32 | 0.13 | 1.59 | 8.11 | 8.34 | 8.01 | 1078135 |
| 1727476500 | 8.19 | -0.16 | -1.92 | 8.39 | 8.39 | 8.17 | 769756 |
| 1727390100 | 8.35 | 0.01 | 0.12 | 8.43 | 8.47 | 8.285 | 1273091 |
| 1727303700 | 8.34 | -0.1 | -1.18 | 8.42 | 8.46 | 8.26 | 933832 |
| 1727217300 | 8.44 | -0.08 | -0.94 | 8.52 | 8.52 | 8.31 | 982283 |
| 1727130900 | 8.52 | -0.18 | -2.07 | 8.73 | 8.73 | 8.445 | 1066959 |
| 1726871700 | 8.7 | -0.11 | -1.25 | 8.7899999 | 8.82 | 8.69 | 3801369 |
| 1726785300 | 8.81 | 0.1 | 1.15 | 8.85 | 8.8555 | 8.68 | 919532 |
| 1726698900 | 8.71 | -0.12 | -1.36 | 8.83 | 8.905 | 8.67 | 932502 |
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
