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 | -0.0417 | -0.518160468208 | 8.0477 | 8.076 | 7.9301 | 11162 | 7.99447991 | CS |
| 4 | -0.114 | -1.4039408867 | 8.12 | 8.15 | 7.9 | 15367 | 7.99015266 | CS |
| 12 | -0.124 | -1.52521525215 | 8.13 | 8.29 | 7.9 | 9476 | 8.06228936 | CS |
| 26 | 0.186 | 2.37851662404 | 7.82 | 8.29 | 7.81 | 9805 | 8.01511 | CS |
| 52 | -0.074 | -0.915841584158 | 8.08 | 8.29 | 7.76 | 10013 | 7.94905465 | CS |
| 156 | -0.944 | -10.5474860335 | 8.95 | 9.0223 | 7.65 | 14777 | 8.00510427 | CS |
| 260 | -1.244 | -13.4486486486 | 9.25 | 9.52 | 4.94 | 19066 | 8.28155511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 8.006 | -0.01 | -0.17 | 8.06 | 8.07 | 8 | 13965 |
| 1735256400 | 8.02 | 0.01 | 0.12 | 8.02 | 8.02 | 7.99 | 7121 |
| 1735077840 | 8.01 | -0.02 | -0.25 | 7.95 | 8.055 | 7.95 | 6914 |
| 1734997200 | 8.03 | 0.09 | 1.10 | 7.95 | 8.076 | 7.95 | 14791 |
| 1734738000 | 7.943 | -0.01 | -0.09 | 8.0477 | 8.0536999 | 7.9301 | 15820 |
| 1734651600 | 7.95 | -0.02 | -0.19 | 8.0004 | 8.09 | 7.9 | 99830 |
| 1734565200 | 7.965 | -0.03 | -0.31 | 8.0169 | 8.0169 | 7.9604 | 12526 |
| 1734478800 | 7.99 | 0.01 | 0.13 | 8 | 8.03 | 7.96 | 11288 |
| 1734392400 | 7.98 | -0.01 | -0.13 | 8.031 | 8.05 | 7.98 | 36346 |
| 1734133200 | 7.99 | -0.11 | -1.36 | 8.0399999 | 8.0399999 | 7.9865 | 39773 |
| 1734046800 | 8.1 | 0.02 | 0.25 | 8.1144 | 8.1199999 | 8.08 | 9058 |
| 1733960400 | 8.08 | -0.01 | -0.06 | 8.08 | 8.1241 | 8.08 | 2719 |
| 1733874000 | 8.085 | 0.05 | 0.56 | 8.0691 | 8.13 | 8.0574 | 8690 |
| 1733787600 | 8.0399999 | -0.07 | -0.82 | 8.0968 | 8.11 | 8.0399999 | 10583 |
| 1733528400 | 8.1064 | 0.04 | 0.45 | 8.1386 | 8.1386 | 8.1064 | 494 |
| 1733442000 | 8.07 | -0.04 | -0.49 | 8.135 | 8.15 | 8.07 | 3781 |
| 1733355600 | 8.11 | -0.01 | -0.12 | 8.1 | 8.14 | 8.08 | 7713 |
| 1733269200 | 8.1199999 | 0 | 0.00 | 8.15 | 8.15 | 8.1199999 | 234 |
| 1733182800 | 8.1199999 | -0.02 | -0.18 | 8.1199999 | 8.13 | 8.1199999 | 1334 |
| 1732917840 | 8.135 | 0.01 | 0.06 | 8.1199999 | 8.135 | 8.1199999 | 2960 |
| 1732750800 | 8.1298999 | 0.09 | 1.12 | 8.11 | 8.13 | 8.1 | 7999 |
| 1732664400 | 8.0401 | -0.07 | -0.91 | 8.09 | 8.09 | 8.03 | 15712 |
| 1732578000 | 8.1136 | 0.05 | 0.67 | 8.14 | 8.14 | 8.09 | 5087 |
| 1732318800 | 8.06 | -0.01 | -0.12 | 8.1318 | 8.1318 | 8.06 | 2196 |
| 1732232400 | 8.07 | -0.01 | -0.12 | 8.0905 | 8.1 | 8.02 | 19438 |
| 1732146000 | 8.08 | -0.02 | -0.25 | 8.1077 | 8.14 | 8.08 | 679 |
| 1732059600 | 8.1 | 0.01 | 0.12 | 8.09 | 8.1143 | 8.08 | 1747 |
| 1731973200 | 8.09 | 0.01 | 0.12 | 8.08 | 8.1387 | 8.08 | 2249 |
| 1731714000 | 8.08 | -0.05 | -0.62 | 8.11 | 8.125591 | 8.08 | 3330 |
| 1731627600 | 8.13 | -0.01 | -0.12 | 8.1649999 | 8.1649999 | 8.1199999 | 3009 |
| 1731541200 | 8.14 | -0.01 | -0.12 | 8.15 | 8.156 | 8.13 | 6404 |
| 1731454800 | 8.1501 | -0.03 | -0.37 | 8.17 | 8.2099 | 8.15 | 1757 |
| 1731368400 | 8.18 | -0.01 | -0.12 | 8.186 | 8.19 | 8.15 | 8260 |
| 1731109200 | 8.19 | -0.05 | -0.55 | 8.25 | 8.26 | 8.19 | 8695 |
| 1731022800 | 8.235 | -0.01 | -0.15 | 8.28 | 8.2899999 | 8.235 | 5542 |
| 1730936400 | 8.2476 | 0.1 | 1.20 | 8.17 | 8.28 | 8.17 | 30671 |
| 1730850000 | 8.15 | -0.01 | -0.06 | 8.14 | 8.1649999 | 8.1209 | 5191 |
| 1730763600 | 8.155 | 0.02 | 0.22 | 8.13 | 8.18 | 8.1100999 | 28778 |
| 1730500800 | 8.137 | 0.05 | 0.58 | 8.11 | 8.14 | 8.11 | 2273 |
| 1730414400 | 8.0901 | -0.08 | -0.98 | 8.17 | 8.18 | 8.09 | 5283 |
| 1730328000 | 8.17 | -0.01 | -0.09 | 8.16 | 8.18 | 8.16 | 1842 |
| 1730241600 | 8.1775 | 0.04 | 0.46 | 8.1816 | 8.1816 | 8.17 | 815 |
| 1730155200 | 8.14 | -0.03 | -0.37 | 8.13 | 8.1447 | 8.1199999 | 16317 |
| 1729896000 | 8.17 | 0.02 | 0.25 | 8.15 | 8.17 | 8.15 | 3091 |
| 1729809600 | 8.15 | 0.03 | 0.37 | 8.148 | 8.1554 | 8.14 | 5114 |
| 1729723200 | 8.1199999 | 0 | 0.00 | 8.11 | 8.1657 | 8.11 | 10242 |
| 1729636800 | 8.1199999 | -0.03 | -0.37 | 8.1128 | 8.14 | 8.1 | 8024 |
| 1729550400 | 8.15 | 0 | 0.00 | 8.1204 | 8.1602 | 8.1204 | 3671 |
| 1729291200 | 8.15 | -0.01 | -0.06 | 8.1767 | 8.1812 | 8.1199999 | 3039 |
| 1729204800 | 8.155 | 0.02 | 0.21 | 8.13 | 8.19 | 8.13 | 10136 |
| 1729118400 | 8.138 | -0.02 | -0.26 | 8.15 | 8.15 | 8.1005 | 5647 |
| 1729032000 | 8.1594 | 0.02 | 0.24 | 8.15 | 8.18 | 8.15 | 6295 |
| 1728945600 | 8.14 | 0.02 | 0.25 | 8.1199999 | 8.1491 | 8.1199999 | 2085 |
| 1728686400 | 8.1199999 | -0 | -0.00 | 8.1199999 | 8.13 | 8.1199999 | 571 |
| 1728600000 | 8.1201 | -0.03 | -0.31 | 8.14 | 8.14 | 8.1201 | 3459 |
| 1728513600 | 8.1452 | 0.01 | 0.06 | 8.14 | 8.1452 | 8.14 | 1135 |
| 1728427200 | 8.14 | 0.04 | 0.45 | 8.13 | 8.15 | 8.13 | 5082 |
| 1728340800 | 8.103287 | -0.04 | -0.45 | 8.1206 | 8.145 | 8.1 | 3481 |
| 1728081600 | 8.14 | 0 | 0.02 | 8.13 | 8.154 | 8.13 | 3292 |
| 1727995200 | 8.1385 | 0.02 | 0.23 | 8.16 | 8.16 | 8.1385 | 914 |
| 1727908800 | 8.1199999 | -0.05 | -0.61 | 8.1489999 | 8.155 | 8.11 | 4402 |
| 1727822400 | 8.17 | 0.02 | 0.25 | 8.19 | 8.19 | 8.17 | 6009 |
| 1727735520 | 8.15 | -0.05 | -0.61 | 8.18 | 8.18 | 8.14 | 17121 |
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
