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 | 0.02 | 0.247524752475 | 8.08 | 8.18 | 8.07 | 80195 | 8.09930888 | CS |
| 4 | 0.0101 | 0.124847031484 | 8.0899 | 8.21 | 8.05 | 45848 | 8.10783902 | CS |
| 12 | -0.27 | -3.22580645161 | 8.37 | 8.4601 | 7.96 | 81545 | 8.18623918 | CS |
| 26 | -0.24 | -2.87769784173 | 8.34 | 8.67 | 7.96 | 59175 | 8.31146617 | CS |
| 52 | -0.45 | -5.26315789474 | 8.55 | 8.67 | 7.96 | 50902 | 8.30365575 | CS |
| 156 | -1.42 | -14.9159663866 | 9.52 | 9.78 | 7.58 | 46279 | 8.37066756 | CS |
| 260 | -2.24 | -21.66344294 | 10.34 | 10.95 | 7.58 | 37914 | 8.76030048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 8.1 | 0.01 | 0.17 | 8.09 | 8.14 | 8.07 | 131931 |
| 1738107600 | 8.0864999 | -0.03 | -0.41 | 8.11 | 8.1155 | 8.07 | 67786 |
| 1738021200 | 8.1199999 | 0.03 | 0.43 | 8.09 | 8.18 | 8.09 | 71696 |
| 1737762000 | 8.085 | -0.05 | -0.65 | 8.08 | 8.1 | 8.07 | 49367 |
| 1737675600 | 8.1376 | 0 | 0.00 | 8.1376 | 8.1376 | 8.1376 | 0 |
| 1737589200 | 8.1376 | -0.01 | -0.15 | 8.15 | 8.1699 | 8.13 | 26693 |
| 1737502800 | 8.15 | -0.01 | -0.12 | 8.2036 | 8.21 | 8.14 | 30913 |
| 1737157200 | 8.16 | 0.04 | 0.49 | 8.16 | 8.2 | 8.14 | 16656 |
| 1737070800 | 8.1199999 | 0.01 | 0.12 | 8.18 | 8.2 | 8.1 | 20921 |
| 1736984400 | 8.11 | 0.04 | 0.50 | 8.07 | 8.13 | 8.07 | 32692 |
| 1736898000 | 8.07 | -0.02 | -0.25 | 8.1 | 8.1222 | 8.07 | 17535 |
| 1736811600 | 8.09 | 0.04 | 0.50 | 8.1199999 | 8.1328 | 8.06 | 17835 |
| 1736552400 | 8.05 | -0.05 | -0.62 | 8.0623 | 8.1 | 8.05 | 65729 |
| 1736379600 | 8.1 | 0 | 0.00 | 8.1 | 8.15 | 8.06 | 19968 |
| 1736293200 | 8.1 | -0.03 | -0.37 | 8.1199999 | 8.1199999 | 8.09 | 35227 |
| 1736206800 | 8.13 | -0.04 | -0.49 | 8.171 | 8.171 | 8.1 | 84548 |
| 1735947600 | 8.17 | 0.05 | 0.62 | 8.18 | 8.18 | 8.15 | 33872 |
| 1735861200 | 8.1199999 | 0.08 | 0.96 | 8.0899 | 8.13 | 8.08 | 56045 |
| 1735688400 | 8.0425 | 0.04 | 0.53 | 8.01 | 8.0647 | 8 | 174089 |
| 1735602000 | 8 | 0.02 | 0.25 | 8.0399999 | 8.05 | 7.98 | 171711 |
| 1735342800 | 7.98 | 0 | 0.00 | 7.989 | 8 | 7.97 | 130459 |
| 1735256400 | 7.98 | -0.03 | -0.37 | 7.98 | 8.03 | 7.98 | 124503 |
| 1735077840 | 8.01 | 0.02 | 0.25 | 8.02 | 8.05 | 7.97 | 75301 |
| 1734997200 | 7.99 | -0.06 | -0.75 | 8.14 | 8.14 | 7.96 | 316659 |
| 1734738000 | 8.05 | -0 | -0.00 | 8.044 | 8.0928 | 8.0399999 | 141115 |
| 1734651600 | 8.0504 | -0.04 | -0.49 | 8.14 | 8.16 | 8.03 | 169574 |
| 1734565200 | 8.09 | -0.09 | -1.10 | 8.21 | 8.22 | 8.09 | 119685 |
| 1734478800 | 8.18 | -0.05 | -0.61 | 8.22 | 8.24 | 8.13 | 170326 |
| 1734392400 | 8.23 | -0.03 | -0.36 | 8.24 | 8.2899999 | 8.2 | 136381 |
| 1734133200 | 8.26 | -0.06 | -0.72 | 8.26 | 8.36 | 8.25 | 137658 |
| 1734046800 | 8.32 | -0.02 | -0.24 | 8.36 | 8.36 | 8.28 | 76353 |
| 1733960400 | 8.3399 | -0.01 | -0.12 | 8.4 | 8.42 | 8.324 | 90756 |
| 1733874000 | 8.35 | 0 | 0.06 | 8.35 | 8.36 | 8.34 | 44938 |
| 1733787600 | 8.345 | -0.04 | -0.42 | 8.358738 | 8.3699999 | 8.33 | 63078 |
| 1733528400 | 8.38 | 0.03 | 0.36 | 8.365 | 8.4 | 8.34 | 83773 |
| 1733442000 | 8.35 | -0.02 | -0.24 | 8.375 | 8.375 | 8.3402 | 228868 |
| 1733355600 | 8.3699999 | -0.04 | -0.48 | 8.42 | 8.425 | 8.35 | 71410 |
| 1733269200 | 8.41 | 0 | 0.00 | 8.43 | 8.43 | 8.3512 | 95262 |
| 1733182800 | 8.41 | 0.01 | 0.12 | 8.3682 | 8.44 | 8.35 | 105007 |
| 1732917840 | 8.4 | 0.03 | 0.36 | 8.3699999 | 8.43 | 8.36 | 29764 |
| 1732750800 | 8.3699999 | 0.01 | 0.12 | 8.36 | 8.4 | 8.33 | 45356 |
| 1732664400 | 8.36 | -0.01 | -0.12 | 8.35 | 8.39 | 8.34 | 32925 |
| 1732578000 | 8.3699999 | 0.02 | 0.24 | 8.4 | 8.41 | 8.3445 | 68625 |
| 1732318800 | 8.35 | 0.04 | 0.48 | 8.32 | 8.3699999 | 8.28 | 56596 |
| 1732232400 | 8.31 | 0.03 | 0.36 | 8.28 | 8.35 | 8.28 | 52403 |
| 1732146000 | 8.28 | 0 | 0.00 | 8.2764 | 8.3 | 8.26 | 35668 |
| 1732059600 | 8.28 | 0 | 0.00 | 8.2899999 | 8.3001 | 8.25 | 72203 |
| 1731973200 | 8.28 | 0.03 | 0.36 | 8.2841 | 8.285 | 8.21 | 96388 |
| 1731714000 | 8.25 | -0.05 | -0.60 | 8.315 | 8.337 | 8.25 | 59105 |
| 1731627600 | 8.3 | -0.01 | -0.14 | 8.34 | 8.36 | 8.2899999 | 69910 |
| 1731541200 | 8.312 | -0.07 | -0.81 | 8.381 | 8.42 | 8.31 | 82845 |
| 1731454800 | 8.38 | -0.03 | -0.36 | 8.445 | 8.445 | 8.335 | 47346 |
| 1731368400 | 8.41 | 0.02 | 0.24 | 8.41 | 8.44 | 8.3905 | 44762 |
| 1731109200 | 8.39 | -0.04 | -0.47 | 8.4577 | 8.4601 | 8.3699999 | 69497 |
| 1731022800 | 8.43 | 0.06 | 0.72 | 8.3699999 | 8.439 | 8.3699999 | 33723 |
| 1730936400 | 8.3699999 | -0.01 | -0.12 | 8.33 | 8.4 | 8.33 | 43489 |
| 1730850000 | 8.38 | -0.03 | -0.36 | 8.41 | 8.44 | 8.36 | 36884 |
| 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 | 33152 |
| 1730414400 | 8.42 | 0.03 | 0.36 | 8.385 | 8.44 | 8.38 | 19014 |
| 1730328000 | 8.39 | -0 | -0.02 | 8.39 | 8.41 | 8.3589 | 41520 |
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
