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 | -0.01 | -0.115606936416 | 8.65 | 8.74 | 8.59 | 104892 | 8.66318367 | CS |
| 4 | -0.02 | -0.230946882217 | 8.66 | 8.74 | 8.525 | 87798 | 8.61139934 | CS |
| 12 | -0.072 | -0.826446280992 | 8.712 | 8.74 | 8.3 | 117618 | 8.51448311 | CS |
| 26 | -0.46 | -5.05494505495 | 9.1 | 9.227 | 8.3 | 94528 | 8.68308657 | CS |
| 52 | -0.26 | -2.92134831461 | 8.9 | 9.227 | 8.3 | 76426 | 8.72279713 | CS |
| 156 | -0.84 | -8.86075949367 | 9.48 | 9.8 | 7.77 | 75348 | 8.66469489 | CS |
| 260 | -2.04 | -19.1011235955 | 10.68 | 11 | 7.77 | 63247 | 9.11239084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 8.64 | -0.03 | -0.35 | 8.67 | 8.71 | 8.64 | 75889 |
| 1741304400 | 8.67 | 0.01 | 0.12 | 8.64 | 8.6891 | 8.6199999 | 125514 |
| 1741218000 | 8.66 | 0.03 | 0.35 | 8.66 | 8.67 | 8.64 | 78809 |
| 1741131600 | 8.63 | -0.07 | -0.80 | 8.74 | 8.74 | 8.59 | 112051 |
| 1741045200 | 8.7 | 0.06 | 0.69 | 8.65 | 8.7 | 8.65 | 132297 |
| 1740786000 | 8.64 | 0.07 | 0.82 | 8.61 | 8.64 | 8.6 | 40098 |
| 1740699600 | 8.57 | -0.05 | -0.56 | 8.6 | 8.64 | 8.57 | 126179 |
| 1740613200 | 8.618 | 0.02 | 0.21 | 8.59 | 8.6199999 | 8.59 | 109395 |
| 1740526800 | 8.6 | 0.03 | 0.35 | 8.6199999 | 8.6199999 | 8.59 | 174761 |
| 1740440400 | 8.57 | -0.07 | -0.79 | 8.63 | 8.6388 | 8.55 | 84497 |
| 1740181200 | 8.638 | 0.05 | 0.56 | 8.59 | 8.65 | 8.59 | 30291 |
| 1740094800 | 8.59 | 0 | 0.00 | 8.6 | 8.6 | 8.58 | 47353 |
| 1740008400 | 8.59 | 0 | 0.00 | 8.59 | 8.6199999 | 8.5751 | 60649 |
| 1739922000 | 8.59 | 0 | 0.00 | 8.63 | 8.64 | 8.57 | 50695 |
| 1739576400 | 8.59 | 0.03 | 0.29 | 8.56 | 8.7 | 8.55 | 89884 |
| 1739490000 | 8.565 | 0.01 | 0.18 | 8.58 | 8.6199999 | 8.55 | 103248 |
| 1739403600 | 8.55 | -0.06 | -0.70 | 8.57 | 8.5897 | 8.525 | 160119 |
| 1739317200 | 8.61 | -0.03 | -0.35 | 8.64 | 8.64 | 8.6 | 36040 |
| 1739230800 | 8.64 | 0.02 | 0.23 | 8.66 | 8.67 | 8.63 | 30498 |
| 1738971600 | 8.6199999 | -0.01 | -0.12 | 8.63 | 8.67 | 8.6 | 109370 |
| 1738885200 | 8.63 | -0.04 | -0.46 | 8.66 | 8.68 | 8.6199999 | 95599 |
| 1738798800 | 8.67 | 0.05 | 0.58 | 8.66 | 8.6899 | 8.6201 | 118087 |
| 1738712400 | 8.6199999 | 0.04 | 0.47 | 8.58 | 8.64 | 8.58 | 53391 |
| 1738626000 | 8.58 | -0.02 | -0.23 | 8.58 | 8.635 | 8.58 | 119988 |
| 1738366800 | 8.6 | 0.01 | 0.12 | 8.646 | 8.65 | 8.58 | 121126 |
| 1738280400 | 8.59 | -0.02 | -0.23 | 8.6199999 | 8.6296 | 8.59 | 64984 |
| 1738194000 | 8.61 | 0.09 | 1.06 | 8.53 | 8.655 | 8.53 | 137361 |
| 1738107600 | 8.52 | 0 | 0.00 | 8.52 | 8.53 | 8.49 | 48232 |
| 1738021200 | 8.52 | 0.02 | 0.24 | 8.53 | 8.5399999 | 8.47 | 74234 |
| 1737762000 | 8.5 | 0.01 | 0.12 | 8.48 | 8.5593 | 8.44 | 63380 |
| 1737675600 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1737589200 | 8.49 | 0 | 0.00 | 8.47 | 8.525 | 8.47 | 50605 |
| 1737502800 | 8.49 | 0.01 | 0.12 | 8.49 | 8.5197 | 8.46 | 79180 |
| 1737157200 | 8.48 | 0.03 | 0.36 | 8.5 | 8.52 | 8.46 | 47220 |
| 1737070800 | 8.45 | 0.03 | 0.36 | 8.4 | 8.46 | 8.36 | 94656 |
| 1736984400 | 8.42 | 0.01 | 0.12 | 8.43 | 8.4799 | 8.41 | 88963 |
| 1736898000 | 8.41 | -0.01 | -0.12 | 8.43 | 8.46 | 8.39 | 54721 |
| 1736811600 | 8.42 | 0.01 | 0.12 | 8.46 | 8.4765 | 8.4 | 109622 |
| 1736552400 | 8.41 | -0.11 | -1.29 | 8.46 | 8.515 | 8.41 | 141088 |
| 1736379600 | 8.52 | 0 | 0.00 | 8.53 | 8.58 | 8.51 | 80334 |
| 1736293200 | 8.52 | 0.03 | 0.35 | 8.5399999 | 8.61 | 8.48 | 119948 |
| 1736206800 | 8.49 | 0 | 0.00 | 8.48 | 8.56 | 8.46 | 91688 |
| 1735947600 | 8.49 | 0.03 | 0.35 | 8.49 | 8.52 | 8.47 | 44752 |
| 1735861200 | 8.46 | 0.01 | 0.12 | 8.47 | 8.49 | 8.45 | 58801 |
| 1735688400 | 8.45 | 0.04 | 0.48 | 8.41 | 8.47 | 8.41 | 200836 |
| 1735602000 | 8.41 | 0.01 | 0.12 | 8.4 | 8.45 | 8.38 | 192415 |
| 1735342800 | 8.4 | -0.03 | -0.36 | 8.39 | 8.41 | 8.3699999 | 352230 |
| 1735256400 | 8.43 | -0.01 | -0.12 | 8.43 | 8.46 | 8.36 | 196814 |
| 1735077840 | 8.44 | 0.03 | 0.36 | 8.33 | 8.45 | 8.33 | 150030 |
| 1734997200 | 8.41 | -0.01 | -0.12 | 8.43 | 8.45 | 8.3 | 403153 |
| 1734738000 | 8.42 | 0.05 | 0.60 | 8.36 | 8.45 | 8.36 | 219974 |
| 1734651600 | 8.3699999 | -0.15 | -1.76 | 8.51 | 8.5698 | 8.33 | 426514 |
| 1734565200 | 8.52 | -0.07 | -0.81 | 8.59 | 8.623 | 8.5 | 255517 |
| 1734478800 | 8.59 | -0.05 | -0.58 | 8.63 | 8.6502 | 8.57 | 194170 |
| 1734392400 | 8.64 | -0.04 | -0.46 | 8.73 | 8.73 | 8.6 | 113513 |
| 1734133200 | 8.68 | -0.11 | -1.25 | 8.71 | 8.85 | 8.68 | 111161 |
| 1734046800 | 8.7899999 | -0.05 | -0.57 | 8.8699999 | 8.8699999 | 8.76 | 101435 |
| 1733960400 | 8.84 | 0.05 | 0.57 | 8.8699999 | 8.8699999 | 8.78 | 57039 |
| 1733874000 | 8.7899999 | 0.03 | 0.34 | 8.81 | 8.828 | 8.76 | 113016 |
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
