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 | 0.0628 | 0.780395665573 | 8.0472 | 8.11 | 7.9 | 101229 | 7.96555314 | CS |
| 4 | -0.35 | -4.13711583924 | 8.46 | 8.54 | 7.9 | 74710 | 8.18768886 | CS |
| 12 | -0.63 | -7.20823798627 | 8.74 | 8.77 | 7.9 | 66671 | 8.38674428 | CS |
| 26 | -0.29 | -3.45238095238 | 8.4 | 8.95 | 7.9 | 59608 | 8.53796909 | CS |
| 52 | -0.16 | -1.93470374849 | 8.27 | 8.95 | 7.81 | 54796 | 8.44760231 | CS |
| 156 | -3.6 | -30.7429547395 | 11.71 | 11.8432 | 6.86 | 56475 | 8.55113109 | CS |
| 260 | -4.73 | -36.8380062305 | 12.84 | 13.6 | 6.86 | 65146 | 10.24083693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 8.05 | 0.05 | 0.63 | 8.05 | 8.09 | 8.02 | 56793 |
| 1735688400 | 8 | 0.05 | 0.63 | 7.95 | 8.02 | 7.91 | 85687 |
| 1735602000 | 7.95 | 0.02 | 0.25 | 7.93 | 8.01 | 7.9 | 79141 |
| 1735342800 | 7.93 | -0.15 | -1.86 | 8.0472 | 8.08 | 7.93 | 183296 |
| 1735256400 | 8.08 | -0.06 | -0.74 | 8.09 | 8.17 | 8.0211 | 74581 |
| 1735077840 | 8.14 | -0.01 | -0.12 | 8.1 | 8.1646 | 8.0399999 | 69646 |
| 1734997200 | 8.15 | 0 | 0.00 | 8.16 | 8.19 | 8.13 | 86350 |
| 1734738000 | 8.15 | 0.03 | 0.37 | 8.16 | 8.21 | 8.1199999 | 74875 |
| 1734651600 | 8.1199999 | -0.17 | -2.05 | 8.31 | 8.3275 | 8.06 | 128061 |
| 1734565200 | 8.2899999 | -0.07 | -0.84 | 8.31 | 8.36 | 8.2786 | 69357 |
| 1734478800 | 8.36 | -0.05 | -0.59 | 8.38 | 8.43 | 8.32 | 40071 |
| 1734392400 | 8.41 | -0.05 | -0.59 | 8.434 | 8.53 | 8.275 | 106453 |
| 1734133200 | 8.46 | 0.07 | 0.83 | 8.42 | 8.4945 | 8.4 | 74638 |
| 1734046800 | 8.39 | -0.11 | -1.29 | 8.5 | 8.5099 | 8.39 | 84203 |
| 1733960400 | 8.5 | 0.05 | 0.59 | 8.46 | 8.53 | 8.46 | 57474 |
| 1733874000 | 8.45 | -0.08 | -0.94 | 8.5399999 | 8.5399999 | 8.45 | 25581 |
| 1733787600 | 8.53 | 0.01 | 0.12 | 8.4866 | 8.5399999 | 8.4866 | 21481 |
| 1733528400 | 8.52 | 0.02 | 0.24 | 8.46 | 8.52 | 8.45 | 27097 |
| 1733442000 | 8.5 | 0.02 | 0.24 | 8.485 | 8.53 | 8.46 | 63059 |
| 1733355600 | 8.48 | -0.01 | -0.12 | 8.46 | 8.5114 | 8.44 | 55019 |
| 1733269200 | 8.49 | 0.01 | 0.12 | 8.51 | 8.51 | 8.47 | 34860 |
| 1733182800 | 8.48 | 0.04 | 0.47 | 8.49 | 8.51 | 8.43 | 48143 |
| 1732917840 | 8.44 | 0 | 0.00 | 8.4149999 | 8.48 | 8.41 | 35299 |
| 1732750800 | 8.44 | 0.09 | 1.08 | 8.39 | 8.45 | 8.385 | 49935 |
| 1732664400 | 8.35 | -0.03 | -0.36 | 8.4 | 8.41 | 8.33 | 72828 |
| 1732578000 | 8.38 | 0 | 0.00 | 8.355 | 8.53 | 8.35 | 138582 |
| 1732318800 | 8.38 | 0.04 | 0.48 | 8.3795 | 8.42 | 8.3 | 49106 |
| 1732232400 | 8.34 | -0.07 | -0.83 | 8.35 | 8.35 | 8.32 | 35228 |
| 1732146000 | 8.41 | 0.02 | 0.26 | 8.3501 | 8.42 | 8.35 | 37194 |
| 1732059600 | 8.388 | 0.01 | 0.10 | 8.39 | 8.3947 | 8.35 | 71927 |
| 1731973200 | 8.38 | 0.07 | 0.84 | 8.33 | 8.41 | 8.31 | 57096 |
| 1731714000 | 8.31 | -0.03 | -0.36 | 8.400568 | 8.400568 | 8.27 | 68858 |
| 1731627600 | 8.34 | 0.03 | 0.36 | 8.31 | 8.34 | 8.2739999 | 69650 |
| 1731541200 | 8.31 | -0.19 | -2.24 | 8.535 | 8.56 | 8.2899999 | 135626 |
| 1731454800 | 8.5 | -0.12 | -1.39 | 8.66 | 8.72 | 8.46 | 100559 |
| 1731368400 | 8.6199999 | -0.09 | -1.03 | 8.76 | 8.76 | 8.6 | 73861 |
| 1731109200 | 8.71 | 0.04 | 0.46 | 8.71 | 8.72 | 8.7 | 30460 |
| 1731022800 | 8.67 | 0.11 | 1.29 | 8.6077 | 8.67 | 8.6 | 69708 |
| 1730936400 | 8.56 | 0.07 | 0.82 | 8.575 | 8.61 | 8.4862 | 168485 |
| 1730850000 | 8.49 | 0.07 | 0.83 | 8.42 | 8.49 | 8.3938 | 82683 |
| 1730763600 | 8.42 | -0.04 | -0.47 | 8.49 | 8.51 | 8.35 | 53267 |
| 1730500800 | 8.46 | 0.04 | 0.48 | 8.43 | 8.465 | 8.42 | 37752 |
| 1730414400 | 8.42 | 0.03 | 0.36 | 8.41 | 8.4307 | 8.35 | 32277 |
| 1730328000 | 8.39 | 0.03 | 0.36 | 8.355 | 8.42 | 8.33 | 40243 |
| 1730241600 | 8.36 | -0.07 | -0.87 | 8.42 | 8.46 | 8.31 | 60602 |
| 1730155200 | 8.4336 | -0.09 | -1.01 | 8.51 | 8.51 | 8.425 | 56071 |
| 1729896000 | 8.52 | -0.03 | -0.33 | 8.58 | 8.585 | 8.47 | 28891 |
| 1729809600 | 8.548 | -0.1 | -1.18 | 8.58 | 8.6175 | 8.53 | 69174 |
| 1729723200 | 8.65 | -0.05 | -0.57 | 8.69 | 8.73 | 8.64 | 69259 |
| 1729636800 | 8.7 | 0 | 0.00 | 8.72 | 8.73 | 8.65 | 39341 |
| 1729550400 | 8.7 | 0.05 | 0.58 | 8.65 | 8.7 | 8.65 | 30506 |
| 1729291200 | 8.65 | -0.01 | -0.12 | 8.72 | 8.72 | 8.6199999 | 42788 |
| 1729204800 | 8.66 | -0.05 | -0.57 | 8.74 | 8.77 | 8.64 | 75746 |
| 1729118400 | 8.71 | 0.08 | 0.93 | 8.68 | 8.72 | 8.67 | 85172 |
| 1729032000 | 8.63 | -0.02 | -0.23 | 8.65 | 8.7655 | 8.61 | 78240 |
| 1728945600 | 8.65 | -0.04 | -0.46 | 8.69 | 8.71 | 8.64 | 58080 |
| 1728686400 | 8.69 | 0 | 0.00 | 8.74 | 8.74 | 8.67 | 49903 |
| 1728600000 | 8.69 | -0.08 | -0.91 | 8.78 | 8.7945 | 8.69 | 31755 |
| 1728513600 | 8.77 | 0.03 | 0.34 | 8.78 | 8.78 | 8.7 | 116067 |
| 1728427200 | 8.7401 | 0.01 | 0.12 | 8.75 | 8.75 | 8.69 | 39925 |
| 1728340800 | 8.73 | -0.07 | -0.80 | 8.83 | 8.83 | 8.7 | 66373 |
| 1728081600 | 8.8 | -0.01 | -0.11 | 8.802 | 8.85 | 8.77 | 27115 |
| 1727995200 | 8.81 | -0.05 | -0.56 | 8.81 | 8.84 | 8.7425 | 75242 |
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
