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 | -3.13549832027 | 8.93 | 8.96 | 8.63 | 1094237 | 8.77110744 | CS |
| 4 | -0.21 | -2.37020316027 | 8.86 | 8.96 | 8.63 | 968506 | 8.7798875 | CS |
| 12 | -0.265 | -2.97251822771 | 8.915 | 9.53 | 8.56 | 1048428 | 8.96168566 | CS |
| 26 | -1.12 | -11.4636642784 | 9.77 | 10.06 | 8.56 | 982688 | 9.3469957 | CS |
| 52 | -1.27 | -12.8024193548 | 9.92 | 10.49 | 8.56 | 916046 | 9.68234853 | CS |
| 156 | -5.38 | -38.3464005702 | 14.03 | 14.28 | 8.56 | 598892 | 10.23730745 | CS |
| 260 | -6.41 | -42.5630810093 | 15.06 | 15.54 | 3.78 | 448551 | 10.31733889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 8.63 | -0.03 | -0.35 | 8.66 | 8.68 | 8.63 | 918021 |
| 1739490000 | 8.66 | -0.05 | -0.57 | 8.68 | 8.71 | 8.65 | 892149 |
| 1739403600 | 8.71 | -0.02 | -0.23 | 8.73 | 8.74 | 8.66 | 1254170 |
| 1739317200 | 8.73 | -0.02 | -0.23 | 8.75 | 8.77 | 8.7 | 798188 |
| 1739230800 | 8.75 | -0.19 | -2.13 | 8.8 | 8.83 | 8.7371 | 1148221 |
| 1738971600 | 8.94 | 0.03 | 0.34 | 8.93 | 8.96 | 8.8699999 | 1378456 |
| 1738885200 | 8.91 | 0.04 | 0.45 | 8.85 | 8.93 | 8.85 | 893046 |
| 1738798800 | 8.8699999 | 0.05 | 0.57 | 8.8699999 | 8.8699999 | 8.82 | 1130182 |
| 1738712400 | 8.82 | 0.08 | 0.92 | 8.78 | 8.84 | 8.76 | 897122 |
| 1738626000 | 8.74 | -0.04 | -0.46 | 8.71 | 8.75 | 8.69 | 938906 |
| 1738366800 | 8.78 | 0.03 | 0.34 | 8.8 | 8.835 | 8.78 | 828053 |
| 1738280400 | 8.75 | 0.02 | 0.23 | 8.73 | 8.77 | 8.7255 | 735589 |
| 1738194000 | 8.73 | -0.01 | -0.11 | 8.75 | 8.755 | 8.705 | 663113 |
| 1738107600 | 8.74 | 0.02 | 0.23 | 8.74 | 8.75 | 8.68 | 584823 |
| 1738021200 | 8.72 | 0 | 0.00 | 8.69 | 8.75 | 8.67 | 771208 |
| 1737762000 | 8.72 | -0.07 | -0.80 | 8.8 | 8.81 | 8.7 | 2329960 |
| 1737675600 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737589200 | 8.7899999 | -0.06 | -0.68 | 8.8699999 | 8.8699999 | 8.72 | 967617 |
| 1737502800 | 8.85 | 0 | 0.00 | 8.865 | 8.8699999 | 8.85 | 587856 |
| 1737157200 | 8.85 | 0.01 | 0.11 | 8.86 | 8.8699999 | 8.82 | 634442 |
| 1737070800 | 8.84 | -0.02 | -0.23 | 8.89 | 8.89 | 8.82 | 719462 |
| 1736984400 | 8.86 | -0.03 | -0.34 | 8.97 | 8.99 | 8.85 | 1123658 |
| 1736898000 | 8.89 | -0.01 | -0.11 | 8.89 | 8.91 | 8.83 | 1191277 |
| 1736811600 | 8.9 | -0.21 | -2.31 | 8.9 | 8.97 | 8.86 | 780382 |
| 1736552400 | 9.11 | -0.01 | -0.11 | 9.1 | 9.1199999 | 8.96 | 1126348 |
| 1736379600 | 9.1199999 | 0.05 | 0.55 | 9.059 | 9.14 | 9.03 | 596399 |
| 1736293200 | 9.07 | -0.05 | -0.55 | 9.16 | 9.18 | 9.02 | 672551 |
| 1736206800 | 9.1199999 | -0.02 | -0.22 | 9.13 | 9.2 | 9.11 | 911567 |
| 1735947600 | 9.14 | 0.08 | 0.88 | 9.0966 | 9.23 | 9.08 | 1306780 |
| 1735861200 | 9.06 | 0.18 | 2.03 | 8.92 | 9.1199999 | 8.88 | 784797 |
| 1735688400 | 8.88 | 0.18 | 2.07 | 8.75 | 8.89 | 8.7129999 | 1234752 |
| 1735602000 | 8.7 | -0.12 | -1.36 | 8.7899999 | 8.81 | 8.56 | 2183566 |
| 1735342800 | 8.82 | -0.04 | -0.45 | 8.86 | 8.8699999 | 8.7899999 | 856220 |
| 1735256400 | 8.86 | 0.05 | 0.57 | 8.84 | 8.94 | 8.83 | 920585 |
| 1735077840 | 8.81 | 0 | 0.00 | 8.82 | 8.845 | 8.75 | 484661 |
| 1734997200 | 8.81 | 0.02 | 0.23 | 8.76 | 8.81 | 8.7 | 1054345 |
| 1734738000 | 8.7899999 | 0.08 | 0.92 | 8.705 | 8.85 | 8.705 | 939886 |
| 1734651600 | 8.71 | -0.04 | -0.46 | 8.7875 | 8.8 | 8.7 | 860771 |
| 1734565200 | 8.75 | -0.07 | -0.79 | 8.837 | 8.875 | 8.7 | 947917 |
| 1734478800 | 8.82 | -0.06 | -0.68 | 8.8699999 | 8.8699999 | 8.68 | 1316436 |
| 1734392400 | 8.88 | -0.12 | -1.33 | 8.9975 | 9 | 8.8600999 | 1803491 |
| 1734133200 | 9 | -0.03 | -0.33 | 9.05 | 9.05 | 8.955 | 1247007 |
| 1734046800 | 9.03 | -0.1 | -1.10 | 9.075 | 9.13 | 9.02 | 1401791 |
| 1733960400 | 9.13 | -0.22 | -2.35 | 9.21 | 9.22 | 9.07 | 1017689 |
| 1733874000 | 9.35 | -0.08 | -0.85 | 9.395 | 9.48 | 9.33 | 1430159 |
| 1733787600 | 9.43 | -0.04 | -0.42 | 9.475 | 9.48 | 9.41 | 997670 |
| 1733528400 | 9.47 | -0.02 | -0.21 | 9.51 | 9.53 | 9.44 | 944572 |
| 1733442000 | 9.49 | 0.01 | 0.11 | 9.505 | 9.52 | 9.44 | 1228473 |
| 1733355600 | 9.48 | 0.19 | 2.05 | 9.4263999 | 9.5 | 9.41 | 1948765 |
| 1733269200 | 9.2899999 | 0.2 | 2.20 | 9.135 | 9.32 | 9.1 | 1849599 |
| 1733182800 | 9.09 | 0 | 0.00 | 9.085 | 9.1 | 9.02 | 1010262 |
| 1732917840 | 9.09 | 0 | 0.00 | 9.13 | 9.13 | 9.06 | 1138721 |
| 1732750800 | 9.09 | 0 | 0.00 | 9.09 | 9.1 | 9.03 | 840404 |
| 1732664400 | 9.09 | -0.02 | -0.22 | 9.135 | 9.135 | 9.03 | 679323 |
| 1732578000 | 9.11 | 0.06 | 0.66 | 9.1071 | 9.1699 | 9.06 | 837508 |
| 1732318800 | 9.05 | 0.11 | 1.23 | 8.9149999 | 9.07 | 8.89 | 794190 |
| 1732232400 | 8.94 | -0.04 | -0.45 | 8.99 | 9.03 | 8.92 | 1049052 |
| 1732146000 | 8.98 | -0.07 | -0.77 | 9.019 | 9.025 | 8.95 | 843214 |
| 1732059600 | 9.05 | 0.07 | 0.78 | 8.9597 | 9.07 | 8.895 | 1091404 |
| 1731973200 | 8.98 | -0.15 | -1.64 | 9.1 | 9.1092 | 8.95 | 2093656 |
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
