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 | -0.28 | -3.29024676851 | 8.51 | 8.7976 | 8.03 | 31605 | 8.21586195 | CS |
| 4 | -0.04 | -0.483675937122 | 8.27 | 9.0345 | 7.68 | 65608 | 8.14060638 | CS |
| 12 | -0.33 | -3.85514018692 | 8.56 | 10.33 | 7.62 | 46258 | 8.41298711 | CS |
| 26 | -2.17 | -20.8653846154 | 10.4 | 11.1599 | 7.51 | 49705 | 8.62248697 | CS |
| 52 | 0.83 | 11.2162162162 | 7.4 | 14.46 | 5.61 | 59751 | 8.96809836 | CS |
| 156 | -10.07 | -55.0273224044 | 18.3 | 20.5 | 5.61 | 81386 | 12.06978791 | CS |
| 260 | -10.07 | -55.0273224044 | 18.3 | 20.5 | 5.61 | 81386 | 12.06978791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 8.23 | 0.02 | 0.24 | 8.2 | 8.3879 | 8.03 | 58565 |
| 1733873700 | 8.21 | -0.07 | -0.85 | 8.0991 | 8.36 | 8.08 | 12168 |
| 1733787300 | 8.28 | 0.1 | 1.22 | 8.7975999 | 8.7975999 | 8.1649999 | 17967 |
| 1733528100 | 8.18 | -0.01 | -0.12 | 8.2899999 | 8.3798 | 8.05 | 21549 |
| 1733441700 | 8.19 | -0.27 | -3.19 | 8.6766 | 8.76 | 8.05 | 45838 |
| 1733355300 | 8.46 | -0.22 | -2.53 | 8.59 | 8.89 | 8.33 | 28227 |
| 1733268900 | 8.68 | -0.04 | -0.46 | 8.6 | 9.0345 | 8.6 | 28501 |
| 1733182500 | 8.72 | 0.24 | 2.83 | 8.4594 | 8.8 | 8.4 | 48147 |
| 1732917840 | 8.48 | 0.26 | 3.16 | 8.3422 | 8.51 | 8.25 | 18139 |
| 1732750500 | 8.22 | 0.14 | 1.67 | 8.2899999 | 8.2899999 | 8.0399999 | 29129 |
| 1732664100 | 8.085 | -0.07 | -0.80 | 8.2 | 8.28 | 7.96 | 48462 |
| 1732577700 | 8.15 | 0.38 | 4.89 | 7.89 | 8.38 | 7.89 | 99504 |
| 1732318500 | 7.77 | 0.01 | 0.13 | 7.8397 | 8.18 | 7.6976 | 137906 |
| 1732232100 | 7.76 | -0.2 | -2.51 | 8.2102 | 8.2102 | 7.68 | 116323 |
| 1732145700 | 7.96 | -0.25 | -3.05 | 8.21 | 8.52 | 7.9 | 35258 |
| 1732059300 | 8.21 | -0.47 | -5.41 | 8.505 | 8.639 | 7.89 | 113438 |
| 1731972900 | 8.68 | 0.39 | 4.70 | 8.28 | 8.83 | 8.28 | 85374 |
| 1731713700 | 8.2899999 | 0.04 | 0.48 | 8.25 | 8.39 | 7.925 | 72463 |
| 1731627300 | 8.25 | -0.02 | -0.24 | 8.27 | 8.4183 | 8 | 145267 |
| 1731540900 | 8.27 | -1.95 | -19.08 | 8.9 | 8.9 | 7.62 | 368845 |
| 1731454500 | 10.22 | 0.47 | 4.82 | 9.9 | 10.33 | 9.5963999 | 96254 |
| 1731368100 | 9.75 | -0.08 | -0.76 | 9.86 | 10.1 | 9.3 | 39578 |
| 1731108900 | 9.825 | 0.49 | 5.31 | 9.34 | 9.89 | 9.25 | 43331 |
| 1731022500 | 9.33 | 0.33 | 3.67 | 8.99 | 9.48 | 8.99 | 24272 |
| 1730936100 | 9 | 0.09 | 1.01 | 8.96 | 9.07 | 8.76 | 29938 |
| 1730849700 | 8.91 | 0.05 | 0.56 | 8.86 | 8.9925 | 8.83 | 11627 |
| 1730763300 | 8.86 | -0.17 | -1.88 | 8.94 | 9.125 | 8.7 | 18673 |
| 1730500500 | 9.03 | 0.17 | 1.92 | 8.96 | 9.3704 | 8.8 | 18232 |
| 1730414100 | 8.86 | -0.39 | -4.22 | 9.21 | 9.21 | 8.74 | 16101 |
| 1730327700 | 9.25 | 0.33 | 3.70 | 9.05 | 9.46 | 8.98 | 36068 |
| 1730241300 | 8.92 | -0.14 | -1.55 | 8.91 | 9.11 | 8.91 | 21683 |
| 1730154900 | 9.06 | 0.37 | 4.26 | 8.8 | 9.19 | 8.71 | 40231 |
| 1729895700 | 8.69 | 0.23 | 2.72 | 8.57 | 8.7676 | 8.38 | 17680 |
| 1729809300 | 8.46 | -0.12 | -1.40 | 8.41 | 8.77 | 8.2800999 | 17022 |
| 1729722900 | 8.58 | 0.09 | 1.06 | 8.64 | 8.7 | 8.25 | 18397 |
| 1729636500 | 8.49 | -0.51 | -5.67 | 9.08 | 9.08 | 8.42 | 21112 |
| 1729550100 | 9 | 0.35 | 4.05 | 8.76 | 9.2499 | 8.76 | 89644 |
| 1729290900 | 8.65 | 0.55 | 6.79 | 8.18 | 8.85 | 8.1199999 | 46776 |
| 1729204500 | 8.1 | -0.01 | -0.12 | 8.06 | 8.52 | 7.92 | 38668 |
| 1729118100 | 8.11 | 0.01 | 0.12 | 8.14 | 8.24 | 8.1 | 4983 |
| 1729031700 | 8.1 | -0.05 | -0.61 | 8.22 | 8.3228 | 8.07 | 11045 |
| 1728945300 | 8.15 | 0.06 | 0.74 | 8.21 | 8.2841 | 8 | 18670 |
| 1728686100 | 8.09 | -0.01 | -0.12 | 8.17 | 8.35 | 8.0113 | 23168 |
| 1728599700 | 8.1 | 0.09 | 1.12 | 8.05 | 8.13 | 7.9 | 22734 |
| 1728513300 | 8.01 | -0.15 | -1.78 | 8.08 | 8.27 | 8.0001 | 15974 |
| 1728426900 | 8.155 | -0.3 | -3.49 | 8.502 | 8.53 | 8.0399999 | 16650 |
| 1728340500 | 8.45 | 0.1 | 1.20 | 8.42 | 8.59 | 8.26 | 17648 |
| 1728081300 | 8.35 | 0.24 | 2.96 | 8.31 | 8.35 | 8.1249 | 7466 |
| 1727994900 | 8.11 | 0.04 | 0.50 | 8.1396 | 8.325 | 7.91 | 18472 |
| 1727908500 | 8.07 | -0.2 | -2.42 | 8.14 | 8.2799 | 7.99 | 24905 |
| 1727822100 | 8.27 | -0.17 | -2.01 | 8.53 | 8.5414999 | 8.1001 | 22139 |
| 1727735520 | 8.44 | -0.13 | -1.52 | 8.47 | 8.8259 | 8.02 | 30195 |
| 1727476500 | 8.57 | 0.34 | 4.13 | 8.28 | 8.8 | 8.28 | 39116 |
| 1727390100 | 8.23 | -0.22 | -2.60 | 8.31 | 8.5728 | 8.1 | 38837 |
| 1727303700 | 8.45 | 0.35 | 4.32 | 8.11 | 8.45 | 7.98 | 15798 |
| 1727217300 | 8.1 | 0.18 | 2.27 | 7.96 | 8.3 | 7.915 | 25325 |
| 1727130900 | 7.92 | -0.54 | -6.38 | 8.43 | 8.5 | 7.81 | 37675 |
| 1726871700 | 8.46 | 0.1 | 1.20 | 8.36 | 8.5 | 8.3 | 16513 |
| 1726785300 | 8.36 | 0.03 | 0.36 | 8.33 | 8.5588 | 8.33 | 11075 |
| 1726698900 | 8.33 | -0.05 | -0.60 | 8.225 | 8.61 | 8.225 | 10031 |
| 1726612500 | 8.38 | -0.01 | -0.12 | 8.3 | 8.65 | 8.2708999 | 35859 |
| 1726526100 | 8.39 | 0.04 | 0.48 | 8.39 | 8.56 | 8.2901 | 8374 |
| 1726266900 | 8.35 | 0.13 | 1.58 | 8.24 | 8.4671 | 8.07 | 18492 |
| 1726180500 | 8.22 | -0.08 | -0.96 | 8.315 | 8.61 | 7.9713 | 27786 |
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
