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 | -0.03 | -0.34965034965 | 8.58 | 8.595 | 8.43 | 60128 | 8.54604849 | CS |
| 4 | 0.39 | 4.77941176471 | 8.16 | 8.6799 | 8.045 | 64785 | 8.36194752 | CS |
| 12 | 0.15 | 1.78571428571 | 8.4 | 8.87 | 8.045 | 42633 | 8.4691961 | CS |
| 26 | 0.23 | 2.76442307692 | 8.32 | 8.87 | 8.045 | 38434 | 8.46573038 | CS |
| 52 | -0.76 | -8.16326530612 | 9.31 | 9.33 | 7.38 | 30565 | 8.46444221 | CS |
| 156 | -11.58 | -57.5260804769 | 20.13 | 21.37 | 6.81 | 23491 | 10.11183232 | CS |
| 260 | -5.64 | -39.7463002114 | 14.19 | 21.69 | 6.81 | 22175 | 12.33269986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 8.48 | 0.02 | 0.24 | 8.5 | 8.5 | 8.48 | 7368 |
| 1721342400 | 8.46 | -0.02 | -0.24 | 8.52 | 8.52 | 8.45 | 14716 |
| 1721256000 | 8.48 | -0.09 | -0.99 | 8.5 | 8.52 | 8.475 | 23100 |
| 1721169600 | 8.565 | 0.01 | 0.18 | 8.52 | 8.595 | 8.5 | 203315 |
| 1721083200 | 8.55 | -0.08 | -0.93 | 8.58 | 8.595 | 8.55 | 40989 |
| 1720824000 | 8.63 | 0.08 | 0.95 | 8.58 | 8.6799 | 8.56 | 33511 |
| 1720737600 | 8.549 | 0.07 | 0.81 | 8.49 | 8.565 | 8.49 | 52059 |
| 1720651200 | 8.48 | 0.17 | 2.05 | 8.31 | 8.48 | 8.31 | 69037 |
| 1720564800 | 8.31 | -0.03 | -0.36 | 8.33 | 8.331 | 8.28 | 179472 |
| 1720478400 | 8.34 | 0.04 | 0.42 | 8.36 | 8.3798999 | 8.31 | 143513 |
| 1720219200 | 8.305 | 0.13 | 1.53 | 8.24 | 8.32 | 8.24 | 34206 |
| 1720040640 | 8.18 | 0.06 | 0.74 | 8.17 | 8.2 | 8.14 | 71328 |
| 1719960000 | 8.1199999 | 0 | 0.00 | 8.08 | 8.1199999 | 8.045 | 33859 |
| 1719873600 | 8.1199999 | -0.02 | -0.18 | 8.14 | 8.18 | 8.11 | 40410 |
| 1719614400 | 8.135 | -0.01 | -0.06 | 8.13 | 8.1623 | 8.13 | 34868 |
| 1719528000 | 8.14 | -0.01 | -0.12 | 8.15 | 8.155 | 8.1199999 | 29334 |
| 1719441600 | 8.15 | -0.06 | -0.73 | 8.11 | 8.19 | 8.11 | 68601 |
| 1719355200 | 8.21 | -0.01 | -0.12 | 8.22 | 8.22 | 8.18 | 43433 |
| 1719268800 | 8.22 | 0.08 | 0.98 | 8.16 | 8.22 | 8.15 | 65907 |
| 1719009600 | 8.14 | -0.05 | -0.61 | 8.14 | 8.225 | 8.11 | 50681 |
| 1718923200 | 8.19 | 0.03 | 0.37 | 8.16 | 8.395 | 8.1372 | 31477 |
| 1718750400 | 8.16 | -0.04 | -0.49 | 8.13 | 8.21 | 8.13 | 61231 |
| 1718664000 | 8.2 | 0.01 | 0.12 | 8.19 | 8.2213999 | 8.15 | 23162 |
| 1718404800 | 8.19 | -0.22 | -2.62 | 8.21 | 8.21 | 8.18 | 11040 |
| 1718318400 | 8.41 | -0.23 | -2.66 | 8.56 | 8.6199999 | 8.41 | 49732 |
| 1718232000 | 8.64 | 0.13 | 1.53 | 8.63 | 8.7 | 8.61 | 34968 |
| 1718145600 | 8.51 | -0.07 | -0.82 | 8.43 | 8.53 | 8.425 | 18304 |
| 1718059200 | 8.58 | -0.05 | -0.58 | 8.59 | 8.61 | 8.57 | 33529 |
| 1717800000 | 8.63 | -0.11 | -1.26 | 8.645 | 8.66 | 8.6199999 | 10432 |
| 1717713600 | 8.74 | 0.02 | 0.23 | 8.73 | 8.74 | 8.7175 | 5993 |
| 1717627200 | 8.72 | 0.06 | 0.69 | 8.74 | 8.7899999 | 8.69 | 15314 |
| 1717540800 | 8.66 | 0 | 0.00 | 8.63 | 8.67 | 8.6245 | 28515 |
| 1717454400 | 8.66 | -0.03 | -0.35 | 8.69 | 8.7449999 | 8.65 | 40415 |
| 1717195200 | 8.69 | 0.07 | 0.81 | 8.68 | 8.7 | 8.63 | 54945 |
| 1717108800 | 8.6199999 | 0 | 0.00 | 8.63 | 8.6564 | 8.605 | 76391 |
| 1717022400 | 8.6199999 | -0.1 | -1.15 | 8.6199999 | 8.68 | 8.6199999 | 5104 |
| 1716936000 | 8.7199 | -0.06 | -0.68 | 8.78 | 8.78 | 8.7 | 5784 |
| 1716590400 | 8.78 | 0.08 | 0.98 | 8.82 | 8.84 | 8.77 | 57602 |
| 1716504000 | 8.695 | -0.03 | -0.29 | 8.7899999 | 8.7899999 | 8.69 | 90005 |
| 1716417600 | 8.72 | -0.1 | -1.13 | 8.73 | 8.795 | 8.7 | 37414 |
| 1716331200 | 8.82 | -0.03 | -0.34 | 8.81 | 8.86 | 8.81 | 14612 |
| 1716244800 | 8.85 | -0.01 | -0.11 | 8.85 | 8.86 | 8.825 | 39741 |
| 1715985600 | 8.86 | 0.07 | 0.80 | 8.81 | 8.8699 | 8.81 | 38934 |
| 1715899200 | 8.7899999 | -0.07 | -0.73 | 8.82 | 8.84 | 8.7899999 | 50609 |
| 1715812800 | 8.855 | 0.09 | 0.97 | 8.81 | 8.8699999 | 8.81 | 9644 |
| 1715726400 | 8.77 | 0.12 | 1.39 | 8.7 | 8.78 | 8.7 | 25149 |
| 1715640000 | 8.65 | -0.03 | -0.35 | 8.66 | 8.68 | 8.6199999 | 8961 |
| 1715380800 | 8.68 | 0.01 | 0.12 | 8.65 | 8.69 | 8.65 | 21323 |
| 1715294400 | 8.67 | 0.03 | 0.35 | 8.67 | 8.71 | 8.6488 | 25578 |
| 1715208000 | 8.64 | 0.02 | 0.23 | 8.6 | 8.6596 | 8.6 | 4683 |
| 1715121600 | 8.6199999 | 0.08 | 0.94 | 8.6 | 8.67 | 8.6 | 44394 |
| 1715035200 | 8.5399999 | 0.06 | 0.71 | 8.52 | 8.58 | 8.52 | 18044 |
| 1714776000 | 8.48 | 0.03 | 0.36 | 8.48 | 8.52 | 8.47 | 13263 |
| 1714689600 | 8.45 | 0.03 | 0.36 | 8.48 | 8.4801 | 8.4401 | 12749 |
| 1714603200 | 8.42 | 0.06 | 0.72 | 8.39 | 8.49 | 8.39 | 11143 |
| 1714516800 | 8.36 | -0.08 | -0.95 | 8.41 | 8.42 | 8.34 | 95086 |
| 1714430400 | 8.44 | 0.01 | 0.12 | 8.4 | 8.46 | 8.4 | 17594 |
| 1714171200 | 8.43 | 0.05 | 0.60 | 8.4 | 8.45 | 8.4 | 20073 |
| 1714084800 | 8.38 | -0.05 | -0.59 | 8.315 | 8.42 | 8.315 | 52901 |
| 1713998400 | 8.43 | -0.04 | -0.47 | 8.43 | 8.45 | 8.41 | 23554 |
| 1713912000 | 8.47 | 0.12 | 1.44 | 8.3699999 | 8.48 | 8.3699999 | 20732 |
| 1713825600 | 8.35 | 0.05 | 0.60 | 8.31 | 8.38 | 8.3 | 43496 |
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
