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 | 0.04 | 0.476758045292 | 8.39 | 8.52 | 8.33 | 34147 | 8.39810744 | CS |
| 4 | -0.1 | -1.17233294256 | 8.53 | 8.57 | 8.33 | 44092 | 8.45838967 | CS |
| 12 | -0.08 | -0.940070505288 | 8.51 | 8.7 | 8.33 | 40758 | 8.51218109 | CS |
| 26 | 0.21 | 2.55474452555 | 8.22 | 8.7 | 8.08 | 38575 | 8.40792039 | CS |
| 52 | 0.63 | 8.07692307692 | 7.8 | 8.7 | 7.77 | 47251 | 8.29923112 | CS |
| 156 | -1.76 | -17.2718351325 | 10.19 | 10.2 | 7.58 | 42173 | 8.46267623 | CS |
| 260 | -2.07 | -19.7142857143 | 10.5 | 10.95 | 7.58 | 35327 | 8.85852329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022800 | 8.43 | 0.06 | 0.72 | 8.3699999 | 8.439 | 8.3699999 | 34165 |
| 1730936400 | 8.3699999 | -0.01 | -0.12 | 8.4 | 8.4 | 8.33 | 45183 |
| 1730850000 | 8.38 | -0.03 | -0.36 | 8.38 | 8.44 | 8.36 | 38901 |
| 1730763600 | 8.41 | -0.02 | -0.24 | 8.46 | 8.47 | 8.4 | 29255 |
| 1730500800 | 8.43 | 0.01 | 0.12 | 8.52 | 8.52 | 8.4 | 36987 |
| 1730414400 | 8.42 | 0.03 | 0.36 | 8.39 | 8.44 | 8.36 | 20411 |
| 1730328000 | 8.39 | -0 | -0.02 | 8.39 | 8.41 | 8.3589 | 46918 |
| 1730241600 | 8.392 | -0.02 | -0.24 | 8.43 | 8.45 | 8.3600999 | 31721 |
| 1730155200 | 8.412 | -0.01 | -0.10 | 8.44 | 8.47 | 8.4 | 34744 |
| 1729896000 | 8.42 | -0.03 | -0.36 | 8.45 | 8.53 | 8.41 | 34524 |
| 1729809600 | 8.45 | 0.01 | 0.12 | 8.42 | 8.46 | 8.4 | 40645 |
| 1729723200 | 8.44 | -0.05 | -0.59 | 8.51 | 8.51 | 8.425 | 111756 |
| 1729636800 | 8.49 | -0.02 | -0.24 | 8.51 | 8.53 | 8.48 | 76752 |
| 1729550400 | 8.51 | 0 | 0.00 | 8.51 | 8.53 | 8.47 | 38923 |
| 1729291200 | 8.51 | 0.01 | 0.12 | 8.52 | 8.53 | 8.5 | 46087 |
| 1729204800 | 8.5 | -0.01 | -0.12 | 8.53 | 8.53 | 8.5 | 9273 |
| 1729118400 | 8.51 | 0 | 0.00 | 8.53 | 8.57 | 8.5 | 51964 |
| 1729032000 | 8.51 | -0.01 | -0.12 | 8.49 | 8.53 | 8.49 | 19451 |
| 1728945600 | 8.52 | 0 | 0.00 | 8.51 | 8.57 | 8.5 | 67303 |
| 1728686400 | 8.52 | 0.01 | 0.12 | 8.5 | 8.5661 | 8.47 | 69418 |
| 1728600000 | 8.51 | -0.03 | -0.35 | 8.53 | 8.55 | 8.51 | 31617 |
| 1728513600 | 8.5399999 | 0.01 | 0.12 | 8.52 | 8.5501 | 8.52 | 18703 |
| 1728427200 | 8.53 | -0.05 | -0.60 | 8.55 | 8.58 | 8.51 | 26017 |
| 1728340800 | 8.5815 | 0.02 | 0.20 | 8.58 | 8.59 | 8.55 | 30223 |
| 1728081600 | 8.5641 | -0.06 | -0.65 | 8.6199999 | 8.63 | 8.55 | 21636 |
| 1727995200 | 8.6199999 | -0.01 | -0.12 | 8.65 | 8.66 | 8.61 | 12890 |
| 1727908800 | 8.63 | -0.04 | -0.46 | 8.7 | 8.7 | 8.6 | 61988 |
| 1727822400 | 8.67 | 0.06 | 0.70 | 8.63 | 8.67 | 8.61 | 20979 |
| 1727736000 | 8.61 | 0.05 | 0.64 | 8.59 | 8.61 | 8.56 | 28955 |
| 1727476800 | 8.555 | -0.01 | -0.06 | 8.58 | 8.58 | 8.5399999 | 9294 |
| 1727390400 | 8.56 | 0.02 | 0.23 | 8.57 | 8.5748 | 8.5074 | 47099 |
| 1727304000 | 8.5399999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.5279 | 26452 |
| 1727217600 | 8.5399999 | 0 | 0.00 | 8.57 | 8.57 | 8.5195 | 35111 |
| 1727131200 | 8.5399999 | 0 | 0.00 | 8.57 | 8.58 | 8.5247 | 34818 |
| 1726872000 | 8.5399999 | -0.01 | -0.12 | 8.53 | 8.57 | 8.5201 | 23988 |
| 1726785600 | 8.55 | -0.03 | -0.35 | 8.6 | 8.6 | 8.53 | 22258 |
| 1726699200 | 8.58 | 0.02 | 0.23 | 8.57 | 8.58 | 8.55 | 24403 |
| 1726612800 | 8.56 | -0 | -0.03 | 8.6 | 8.6 | 8.5399999 | 32390 |
| 1726526400 | 8.5622 | 0 | 0.03 | 8.56 | 8.57 | 8.5399999 | 24824 |
| 1726267200 | 8.56 | -0.01 | -0.12 | 8.55 | 8.5777 | 8.52 | 87431 |
| 1726180800 | 8.57 | 0.03 | 0.35 | 8.58 | 8.5899 | 8.56 | 70466 |
| 1726094400 | 8.5399999 | 0.03 | 0.35 | 8.53 | 8.5696 | 8.51 | 81730 |
| 1726008000 | 8.51 | -0.03 | -0.35 | 8.51 | 8.5399999 | 8.48 | 67768 |
| 1725921600 | 8.5399999 | 0.03 | 0.35 | 8.52 | 8.5399999 | 8.4901 | 79016 |
| 1725662400 | 8.51 | -0.01 | -0.06 | 8.52 | 8.53 | 8.48 | 34382 |
| 1725576000 | 8.515 | 0.01 | 0.06 | 8.53 | 8.5399999 | 8.47 | 47209 |
| 1725489600 | 8.51 | -0.01 | -0.12 | 8.52 | 8.52 | 8.48 | 25554 |
| 1725403200 | 8.52 | -0.06 | -0.70 | 8.6199999 | 8.6199999 | 8.48 | 111636 |
| 1725057600 | 8.58 | 0.07 | 0.82 | 8.51 | 8.58 | 8.505 | 50436 |
| 1724971200 | 8.51 | -0.02 | -0.23 | 8.55 | 8.55 | 8.5 | 6339 |
| 1724884800 | 8.53 | 0.02 | 0.29 | 8.5 | 8.5399999 | 8.46 | 20643 |
| 1724798400 | 8.505 | 0.01 | 0.06 | 8.49 | 8.53 | 8.46 | 50226 |
| 1724712000 | 8.5 | -0.01 | -0.12 | 8.57 | 8.57 | 8.48 | 18780 |
| 1724452800 | 8.51 | 0.04 | 0.47 | 8.47 | 8.53 | 8.4601 | 22064 |
| 1724366400 | 8.47 | -0.03 | -0.35 | 8.53 | 8.53 | 8.46 | 27086 |
| 1724280000 | 8.5 | 0 | 0.00 | 8.53 | 8.53 | 8.46 | 24725 |
| 1724193600 | 8.5 | -0.03 | -0.32 | 8.55 | 8.55 | 8.4751999 | 49447 |
| 1724107200 | 8.5269999 | -0.03 | -0.39 | 8.53 | 8.53 | 8.5 | 64253 |
| 1723848000 | 8.56 | 0.04 | 0.47 | 8.55 | 8.56 | 8.5 | 24077 |
| 1723761600 | 8.5202 | -0.01 | -0.11 | 8.51 | 8.57 | 8.45 | 57575 |
| 1723675200 | 8.53 | 0.01 | 0.12 | 8.56 | 8.56 | 8.52 | 55660 |
| 1723588800 | 8.52 | 0.03 | 0.35 | 8.5399999 | 8.55 | 8.49 | 16293 |
| 1723502400 | 8.49 | -0.04 | -0.47 | 8.5399999 | 8.5399999 | 8.45 | 58025 |
| 1723243200 | 8.53 | 0.06 | 0.71 | 8.57 | 8.57 | 8.47 | 40461 |
| 1723156800 | 8.47 | 0.01 | 0.12 | 8.57 | 8.57 | 8.46 | 35181 |
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
