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 | -0.13 | -1.48911798396 | 8.73 | 8.77 | 8.395 | 1157642 | 8.61410013 | CS |
| 4 | -0.51 | -5.59824368825 | 9.11 | 9.17 | 8.395 | 1373071 | 8.77378214 | CS |
| 12 | -0.42 | -4.65631929047 | 9.02 | 10 | 8.395 | 2218788 | 9.25425501 | CS |
| 26 | 0.64 | 8.04020100503 | 7.96 | 10 | 7.895 | 1935880 | 9.0174638 | CS |
| 52 | -0.4 | -4.44444444444 | 9 | 10 | 7.74 | 1949060 | 8.8670657 | CS |
| 156 | -1.17 | -11.9754350051 | 9.77 | 11.145 | 7.14 | 2039797 | 8.74618529 | CS |
| 260 | -1.86 | -17.7820267686 | 10.46 | 11.79 | 1.96 | 2266795 | 8.17172607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 8.6 | 0.06 | 0.70 | 8.6 | 8.64 | 8.505 | 1143620 |
| 1739490000 | 8.5399999 | 0.05 | 0.59 | 8.56 | 8.6 | 8.485 | 822836 |
| 1739403600 | 8.49 | -0.13 | -1.51 | 8.47 | 8.545 | 8.395 | 1307474 |
| 1739317200 | 8.6199999 | 0.05 | 0.58 | 8.48 | 8.64 | 8.47 | 1005080 |
| 1739230800 | 8.57 | -0.18 | -2.06 | 8.76 | 8.76 | 8.56 | 795653 |
| 1738971600 | 8.75 | -0.03 | -0.34 | 8.73 | 8.77 | 8.63 | 1857165 |
| 1738885200 | 8.78 | 0.21 | 2.45 | 8.61 | 8.78 | 8.53 | 1198213 |
| 1738798800 | 8.57 | -0.07 | -0.81 | 8.66 | 8.69 | 8.52 | 1261476 |
| 1738712400 | 8.64 | 0.02 | 0.23 | 8.58 | 8.715 | 8.58 | 1035597 |
| 1738626000 | 8.6199999 | -0.16 | -1.82 | 8.65 | 8.72 | 8.46 | 2579494 |
| 1738366800 | 8.78 | -0.06 | -0.68 | 8.8 | 8.9 | 8.705 | 1729966 |
| 1738280400 | 8.84 | 0.03 | 0.34 | 8.91 | 8.93 | 8.765 | 1572513 |
| 1738194000 | 8.81 | -0.21 | -2.33 | 9 | 9.03 | 8.7449999 | 1162432 |
| 1738107600 | 9.02 | -0.02 | -0.22 | 9.01 | 9.17 | 9 | 1531565 |
| 1738021200 | 9.0399999 | 0.17 | 1.92 | 8.84 | 9.075 | 8.7 | 1435980 |
| 1737762000 | 8.8699999 | -0.01 | -0.11 | 8.91 | 8.99 | 8.845 | 1024355 |
| 1737675600 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1737589200 | 8.88 | -0.1 | -1.11 | 8.91 | 8.94 | 8.825 | 1482919 |
| 1737502800 | 8.98 | 0.06 | 0.67 | 8.94 | 9.01 | 8.92 | 1846728 |
| 1737157200 | 8.92 | -0.07 | -0.78 | 9.11 | 9.11 | 8.91 | 1065827 |
| 1737070800 | 8.99 | 0.03 | 0.33 | 9.01 | 9.07 | 8.96 | 2043550 |
| 1736984400 | 8.96 | 0.19 | 2.17 | 8.95 | 9.025 | 8.93 | 1483033 |
| 1736898000 | 8.77 | 0.06 | 0.69 | 8.73 | 8.825 | 8.71 | 1107403 |
| 1736811600 | 8.71 | -0.03 | -0.34 | 8.65 | 8.74 | 8.645 | 1468044 |
| 1736552400 | 8.74 | -0.05 | -0.57 | 8.58 | 8.795 | 8.55 | 1916487 |
| 1736379600 | 8.7899999 | 0 | 0.00 | 8.72 | 8.82 | 8.69 | 1779225 |
| 1736293200 | 8.7899999 | -0.12 | -1.35 | 8.91 | 8.96 | 8.725 | 1959040 |
| 1736206800 | 8.91 | -0.03 | -0.34 | 8.93 | 9 | 8.885 | 1813110 |
| 1735947600 | 8.94 | 0.02 | 0.22 | 8.93 | 8.96 | 8.775 | 2374261 |
| 1735861200 | 8.92 | -0.11 | -1.22 | 9.0399999 | 9.08 | 8.86 | 1830286 |
| 1735688400 | 9.03 | -0.13 | -1.42 | 9.03 | 9.1199999 | 8.99 | 1962330 |
| 1735602000 | 9.16 | -0.05 | -0.54 | 9.15 | 9.2 | 9.01 | 1176898 |
| 1735342800 | 9.21 | -0.17 | -1.81 | 9.28 | 9.35 | 9.17 | 1244534 |
| 1735256400 | 9.38 | 0.04 | 0.43 | 9.27 | 9.4149999 | 9.26 | 803144 |
| 1735077840 | 9.34 | 0.08 | 0.86 | 9.3 | 9.35 | 9.19 | 574075 |
| 1734997200 | 9.26 | -0.06 | -0.64 | 9.2899999 | 9.3699999 | 9.18 | 1364199 |
| 1734738000 | 9.32 | 0.09 | 0.98 | 9.16 | 9.51 | 9.16 | 4668412 |
| 1734651600 | 9.23 | 0.05 | 0.54 | 9.3 | 9.36 | 9.205 | 2913867 |
| 1734565200 | 9.18 | -0.52 | -5.36 | 9.7 | 9.72 | 9.145 | 4663685 |
| 1734478800 | 9.7 | -0.03 | -0.31 | 9.71 | 9.76 | 9.57 | 1935927 |
| 1734392400 | 9.73 | 0.08 | 0.83 | 9.65 | 9.82 | 9.63 | 1486211 |
| 1734133200 | 9.65 | -0.04 | -0.41 | 9.65 | 9.7 | 9.52 | 1908878 |
| 1734046800 | 9.69 | 0.02 | 0.21 | 9.6199999 | 9.7899999 | 9.58 | 4514163 |
| 1733960400 | 9.67 | -0.06 | -0.62 | 9.78 | 9.78 | 9.61 | 2969322 |
| 1733874000 | 9.73 | 0.1 | 1.04 | 9.68 | 9.845 | 9.6 | 10040615 |
| 1733787600 | 9.63 | 0.05 | 0.52 | 9.6199999 | 9.705 | 9.58 | 2683779 |
| 1733528400 | 9.58 | 0.01 | 0.10 | 9.63 | 9.66 | 9.545 | 1703498 |
| 1733442000 | 9.57 | -0.02 | -0.21 | 9.58 | 9.63 | 9.46 | 2088071 |
| 1733355600 | 9.59 | -0.15 | -1.54 | 9.72 | 9.89 | 9.5399999 | 4555815 |
| 1733269200 | 9.74 | 0.4 | 4.28 | 9.49 | 10 | 9.48 | 10614500 |
| 1733182800 | 9.34 | 0.06 | 0.65 | 9.27 | 9.36 | 9.15 | 3396397 |
| 1732917840 | 9.28 | 0.08 | 0.87 | 9.28 | 9.36 | 9.16 | 987489 |
| 1732750800 | 9.2 | -0.01 | -0.11 | 9.3 | 9.3699999 | 9.14 | 1616899 |
| 1732664400 | 9.21 | -0.14 | -1.50 | 9.24 | 9.3699999 | 9.18 | 2846856 |
| 1732578000 | 9.35 | 0.19 | 2.07 | 9.22 | 9.3699999 | 9.22 | 2985213 |
| 1732318800 | 9.16 | 0.02 | 0.22 | 9.02 | 9.22 | 9.02 | 1620065 |
| 1732232400 | 9.14 | 0.17 | 1.90 | 9.01 | 9.19 | 8.99 | 1015198 |
| 1732146000 | 8.97 | 0.02 | 0.22 | 8.89 | 9.01 | 8.89 | 1035472 |
| 1732059600 | 8.95 | 0.07 | 0.79 | 8.78 | 8.98 | 8.775 | 1196817 |
| 1731973200 | 8.88 | 0.02 | 0.23 | 8.89 | 8.92 | 8.76 | 1180678 |
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
