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 | 0.04 | 0.478468899522 | 8.36 | 8.49 | 8.193 | 28929 | 8.34355648 | CS |
| 4 | -0.04 | -0.473933649289 | 8.44 | 8.87 | 8.1 | 54856 | 8.43892949 | CS |
| 12 | 1.32 | 18.6440677966 | 7.08 | 8.87 | 6.76 | 50662 | 7.84541017 | CS |
| 26 | 0.68 | 8.80829015544 | 7.72 | 8.87 | 6.7501 | 30690 | 7.75201189 | CS |
| 52 | 2.58 | 44.3298969072 | 5.82 | 8.87 | 5.15 | 24843 | 7.25757219 | CS |
| 156 | 0.4 | 5 | 8 | 17.88 | 5 | 45493 | 10.26409404 | CS |
| 260 | 0.4 | 5 | 8 | 17.88 | 5 | 45493 | 10.26409404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 8.4 | -0.08 | -0.94 | 8.41 | 8.49 | 8.3 | 22285 |
| 1722033300 | 8.48 | 0.2 | 2.42 | 8.35 | 8.48 | 8.345 | 22349 |
| 1721946900 | 8.28 | -0.07 | -0.84 | 8.2449999 | 8.39 | 8.2449999 | 19444 |
| 1721860500 | 8.35 | 0.02 | 0.24 | 8.33 | 8.4 | 8.26 | 39458 |
| 1721774100 | 8.33 | 0.03 | 0.36 | 8.31 | 8.35 | 8.193 | 23110 |
| 1721687700 | 8.3 | -0.04 | -0.48 | 8.36 | 8.36 | 8.2075 | 40282 |
| 1721428500 | 8.34 | 0.08 | 0.97 | 8.3185 | 8.34 | 8.18 | 56433 |
| 1721342100 | 8.26 | -0.12 | -1.43 | 8.4 | 8.4 | 8.16 | 27488 |
| 1721255700 | 8.38 | -0.04 | -0.48 | 8.4501 | 8.52 | 8.24 | 34827 |
| 1721169300 | 8.42 | 0.21 | 2.56 | 8.25 | 8.46 | 8.21 | 83941 |
| 1721082900 | 8.21 | -0.2 | -2.38 | 8.27 | 8.42 | 8.1332 | 118084 |
| 1720823700 | 8.41 | 0.06 | 0.72 | 8.34 | 8.43 | 8.2926 | 44653 |
| 1720737300 | 8.35 | -0.07 | -0.83 | 8.42 | 8.44 | 8.25 | 79160 |
| 1720650900 | 8.42 | -0.19 | -2.21 | 8.64 | 8.8044 | 8.33 | 46927 |
| 1720564500 | 8.61 | -0.14 | -1.60 | 8.81 | 8.82 | 8.5001 | 43467 |
| 1720478100 | 8.75 | 0.03 | 0.34 | 8.73 | 8.85 | 8.61 | 90236 |
| 1720218900 | 8.72 | -0.06 | -0.68 | 8.76 | 8.7795 | 8.55 | 26397 |
| 1720040640 | 8.78 | 0.13 | 1.50 | 8.74 | 8.8699999 | 8.6 | 64021 |
| 1719959700 | 8.65 | 0.4 | 4.85 | 8.34 | 8.75 | 8.27 | 84532 |
| 1719873300 | 8.25 | 0.13 | 1.60 | 8.44 | 8.49 | 8.1 | 97458 |
| 1719614100 | 8.1199999 | 0.18 | 2.27 | 7.94 | 8.212 | 7.89 | 145270 |
| 1719527700 | 7.94 | 0.48 | 6.43 | 7.54 | 8 | 7.48 | 91472 |
| 1719441300 | 7.46 | -0.13 | -1.71 | 7.52 | 7.66 | 7.39 | 17408 |
| 1719354900 | 7.59 | 0 | 0.00 | 7.6 | 7.62 | 7.5001 | 14625 |
| 1719268500 | 7.59 | -0.13 | -1.68 | 7.66 | 7.76 | 7.5 | 24929 |
| 1719009300 | 7.72 | -0.12 | -1.53 | 7.82 | 7.849 | 7.55 | 30465 |
| 1718922900 | 7.84 | 0.04 | 0.51 | 7.83 | 7.88 | 7.75 | 22674 |
| 1718750100 | 7.8 | 0.16 | 2.09 | 7.57 | 7.9 | 7.57 | 53811 |
| 1718663700 | 7.64 | -0.13 | -1.67 | 7.77 | 7.7984 | 7.51 | 56983 |
| 1718404500 | 7.77 | 0.25 | 3.32 | 7.59 | 7.8 | 7.54 | 126829 |
| 1718318100 | 7.52 | 0 | 0.00 | 7.44 | 7.6 | 7.43 | 33953 |
| 1718231700 | 7.52 | -0.05 | -0.66 | 7.59 | 7.6719 | 7.38 | 26129 |
| 1718145300 | 7.57 | 0.17 | 2.30 | 7.44 | 7.6899 | 7.32 | 62636 |
| 1718058900 | 7.4 | 0.07 | 0.95 | 7.29 | 7.48 | 7.24 | 44795 |
| 1717799700 | 7.33 | 0.03 | 0.41 | 7.35 | 7.3742 | 7.1958 | 14342 |
| 1717713300 | 7.3 | -0.04 | -0.54 | 7.28 | 7.378 | 7.13 | 15738 |
| 1717626900 | 7.34 | 0.04 | 0.55 | 7.3 | 7.349 | 7.17 | 38917 |
| 1717540500 | 7.3 | 0.01 | 0.14 | 7.27 | 7.3613 | 7.19 | 9140 |
| 1717454100 | 7.29 | -0.04 | -0.55 | 7.39 | 7.4 | 7.265 | 17292 |
| 1717194900 | 7.33 | -0.06 | -0.81 | 7.29 | 7.4 | 7.28 | 44781 |
| 1717108500 | 7.39 | 0 | 0.00 | 7.3 | 7.4159 | 7.3 | 11247 |
| 1717022100 | 7.39 | -0.02 | -0.27 | 7.31 | 7.4249 | 7.2901 | 16107 |
| 1716935700 | 7.41 | 0.02 | 0.27 | 7.44 | 7.47 | 7.35 | 27781 |
| 1716590100 | 7.39 | -0.08 | -1.07 | 7.48 | 7.49 | 7.365 | 22391 |
| 1716503700 | 7.47 | -0.07 | -0.93 | 7.62 | 7.62 | 7.3899 | 31171 |
| 1716417300 | 7.54 | 0.17 | 2.31 | 7.44 | 7.65 | 7.3105 | 34184 |
| 1716330900 | 7.37 | -0.33 | -4.29 | 7.7 | 7.7 | 7.2605 | 47767 |
| 1716244500 | 7.7 | 0.12 | 1.58 | 7.61 | 7.795 | 7.6 | 85965 |
| 1715985300 | 7.58 | 0.12 | 1.61 | 7.44 | 7.61 | 7.41 | 64683 |
| 1715898900 | 7.46 | 0.24 | 3.32 | 7.4 | 7.59 | 7.34 | 148790 |
| 1715812500 | 7.22 | 0.15 | 2.12 | 7.2 | 7.22 | 7.0599 | 221138 |
| 1715726100 | 7.07 | 0 | 0.00 | 7.07 | 7.09 | 6.98 | 66363 |
| 1715639700 | 7.07 | 0.08 | 1.14 | 7.2 | 7.2 | 6.99 | 42361 |
| 1715380500 | 6.99 | -0.1 | -1.41 | 7.16 | 7.1731 | 6.76 | 16379 |
| 1715294100 | 7.09 | -0.03 | -0.42 | 7.14 | 7.235 | 6.98 | 79934 |
| 1715207700 | 7.12 | 0.11 | 1.57 | 7.01 | 7.14 | 7.01 | 6668 |
| 1715121300 | 7.01 | -0.06 | -0.85 | 7.03 | 7.1096 | 7 | 10596 |
| 1715034900 | 7.07 | -0.04 | -0.56 | 7.08 | 7.17 | 7.07 | 19740 |
| 1714775700 | 7.11 | 0.05 | 0.74 | 7.09 | 7.1699 | 6.97 | 17027 |
| 1714689300 | 7.0577 | -0 | -0.03 | 7.06 | 7.0999 | 7.01 | 1605 |
| 1714602900 | 7.06 | -0.03 | -0.42 | 7.16 | 7.16 | 7.04 | 5383 |
| 1714516500 | 7.09 | -0.07 | -0.98 | 7.1 | 7.17 | 7.03 | 6889 |
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
