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 | 0.15 | 1.71428571429 | 8.75 | 8.9 | 8.7393 | 40240 | 8.78541371 | CS |
| 4 | 0.2 | 2.29885057471 | 8.7 | 8.9 | 8.66 | 53559 | 8.75422748 | CS |
| 12 | -0.03 | -0.3359462486 | 8.93 | 9 | 8.36 | 64321 | 8.65650461 | CS |
| 26 | -0.07 | -0.780379041249 | 8.97 | 9.0899 | 8.36 | 59585 | 8.75275669 | CS |
| 52 | 0.09 | 1.02156640182 | 8.81 | 9.0899 | 7.77 | 77465 | 8.5654175 | CS |
| 156 | -2.1 | -19.0909090909 | 11 | 11 | 7.77 | 68152 | 8.87928043 | CS |
| 260 | -1.58 | -15.0763358779 | 10.48 | 11.69 | 7.77 | 57255 | 9.29583269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 8.81 | -0.01 | -0.11 | 8.86 | 8.8699999 | 8.7899999 | 31696 |
| 1722292800 | 8.82 | 0.04 | 0.46 | 8.8 | 8.84 | 8.78 | 62416 |
| 1722033600 | 8.78 | 0.01 | 0.17 | 8.76 | 8.8 | 8.76 | 17037 |
| 1721947200 | 8.765 | 0.02 | 0.17 | 8.77 | 8.77 | 8.755 | 22888 |
| 1721860800 | 8.75 | -0.04 | -0.46 | 8.75 | 8.77 | 8.7393 | 67165 |
| 1721774400 | 8.7899999 | 0.05 | 0.57 | 8.77 | 8.7899999 | 8.735 | 49851 |
| 1721688000 | 8.74 | 0.04 | 0.46 | 8.73 | 8.76 | 8.71 | 54081 |
| 1721428800 | 8.7 | -0.04 | -0.46 | 8.77 | 8.77 | 8.7 | 25305 |
| 1721342400 | 8.74 | 0.01 | 0.11 | 8.77 | 8.77 | 8.7004 | 75587 |
| 1721256000 | 8.73 | -0.02 | -0.23 | 8.75 | 8.7501 | 8.701 | 45203 |
| 1721169600 | 8.7499 | -0.01 | -0.12 | 8.7899999 | 8.7899999 | 8.71 | 66459 |
| 1721083200 | 8.76 | -0.02 | -0.23 | 8.74 | 8.78 | 8.74 | 39810 |
| 1720824000 | 8.78 | 0 | 0.00 | 8.78 | 8.8 | 8.72 | 48989 |
| 1720737600 | 8.78 | 0.05 | 0.57 | 8.8 | 8.8 | 8.72 | 178317 |
| 1720651200 | 8.73 | 0.01 | 0.11 | 8.72 | 8.74 | 8.67 | 88918 |
| 1720564800 | 8.72 | 0.01 | 0.11 | 8.69 | 8.73 | 8.67 | 47312 |
| 1720478400 | 8.71 | 0.03 | 0.35 | 8.67 | 8.71 | 8.67 | 46562 |
| 1720219200 | 8.68 | 0 | 0.00 | 8.67 | 8.7281 | 8.67 | 24350 |
| 1720040640 | 8.68 | 0.03 | 0.35 | 8.7 | 8.7 | 8.66 | 25676 |
| 1719960000 | 8.65 | 0.01 | 0.12 | 8.65 | 8.69 | 8.64 | 49752 |
| 1719873600 | 8.64 | -0.01 | -0.12 | 8.7 | 8.7 | 8.6001 | 44974 |
| 1719614400 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1719528000 | 8.65 | -0.03 | -0.37 | 8.68 | 8.7 | 8.65 | 76819 |
| 1719441600 | 8.6822 | 0.01 | 0.14 | 8.66 | 8.7 | 8.64 | 61394 |
| 1719355200 | 8.67 | -0.03 | -0.29 | 8.7 | 8.73 | 8.65 | 60060 |
| 1719268800 | 8.695 | -0.01 | -0.06 | 8.74 | 8.76 | 8.66 | 65053 |
| 1719009600 | 8.7 | -0.03 | -0.34 | 8.73 | 8.74 | 8.6601 | 43859 |
| 1718923200 | 8.73 | 0.01 | 0.11 | 8.73 | 8.73 | 8.6961 | 46205 |
| 1718750400 | 8.72 | -0.01 | -0.11 | 8.73 | 8.75 | 8.7 | 45750 |
| 1718664000 | 8.73 | 0.01 | 0.06 | 8.74 | 8.75 | 8.68 | 37000 |
| 1718404800 | 8.725 | -0.04 | -0.40 | 8.73 | 8.7449999 | 8.71 | 13754 |
| 1718318400 | 8.76 | 0.02 | 0.23 | 8.77 | 8.7899999 | 8.71 | 52936 |
| 1718232000 | 8.74 | 0.02 | 0.23 | 8.76 | 8.7893 | 8.72 | 46891 |
| 1718145600 | 8.72 | 0.04 | 0.46 | 8.66 | 8.73 | 8.66 | 65224 |
| 1718059200 | 8.68 | 0.08 | 0.93 | 8.65 | 8.7 | 8.6199999 | 92048 |
| 1717800000 | 8.6 | 0.04 | 0.47 | 8.56 | 8.6099 | 8.5199 | 78901 |
| 1717713600 | 8.56 | -0.02 | -0.23 | 8.58 | 8.61 | 8.545 | 75292 |
| 1717627200 | 8.58 | 0.02 | 0.23 | 8.56 | 8.5998 | 8.49 | 86173 |
| 1717540800 | 8.56 | 0.05 | 0.59 | 8.53 | 8.56 | 8.505 | 57513 |
| 1717454400 | 8.51 | 0.03 | 0.35 | 8.48 | 8.5315 | 8.46 | 92706 |
| 1717195200 | 8.48 | 0.06 | 0.71 | 8.44 | 8.49 | 8.42 | 81555 |
| 1717108800 | 8.42 | 0.03 | 0.36 | 8.39 | 8.45 | 8.39 | 63147 |
| 1717022400 | 8.39 | -0.1 | -1.18 | 8.46 | 8.485 | 8.3699999 | 81511 |
| 1716936000 | 8.49 | -0.03 | -0.35 | 8.52 | 8.52 | 8.46 | 52380 |
| 1716590400 | 8.52 | 0.1 | 1.19 | 8.36 | 8.53 | 8.36 | 140930 |
| 1716504000 | 8.42 | -0.17 | -1.98 | 8.56 | 8.61 | 8.41 | 158960 |
| 1716417600 | 8.59 | 0 | 0.00 | 8.59 | 8.63 | 8.505 | 83599 |
| 1716331200 | 8.59 | -0.13 | -1.49 | 8.75 | 8.75 | 8.55 | 159648 |
| 1716244800 | 8.72 | 0.05 | 0.58 | 8.73 | 8.73 | 8.6901 | 28081 |
| 1715985600 | 8.67 | -0.02 | -0.23 | 8.74 | 8.74 | 8.65 | 79572 |
| 1715899200 | 8.69 | -0.02 | -0.23 | 8.71 | 8.72 | 8.66 | 93657 |
| 1715812800 | 8.71 | 0.05 | 0.58 | 8.7899999 | 8.7899999 | 8.67 | 79966 |
| 1715726400 | 8.66 | -0.13 | -1.42 | 8.75 | 8.8 | 8.65 | 109148 |
| 1715640000 | 8.785 | -0.05 | -0.51 | 8.91 | 9 | 8.68 | 75792 |
| 1715380800 | 8.83 | -0.01 | -0.11 | 8.89 | 8.89 | 8.7899999 | 43066 |
| 1715294400 | 8.84 | -0.03 | -0.34 | 8.85 | 8.91 | 8.8 | 33340 |
| 1715208000 | 8.8699999 | -0.06 | -0.67 | 8.93 | 8.93 | 8.84 | 27688 |
| 1715121600 | 8.93 | 0.14 | 1.59 | 8.88 | 8.94 | 8.83 | 44419 |
| 1715035200 | 8.7899999 | -0.03 | -0.34 | 8.86 | 8.86 | 8.7501 | 34802 |
| 1714776000 | 8.82 | 0.11 | 1.26 | 8.74 | 8.86 | 8.74 | 35402 |
| 1714689600 | 8.71 | 0.01 | 0.11 | 8.75 | 8.75 | 8.69 | 61385 |
| 1714603200 | 8.7 | 0.02 | 0.23 | 8.75 | 8.75 | 8.67 | 74908 |
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
