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 | -0.14 | -1.56950672646 | 8.92 | 8.95 | 8.66 | 436142 | 8.77843335 | CS |
| 4 | 0.27 | 3.17273795535 | 8.51 | 9.17 | 8.21 | 556960 | 8.78578415 | CS |
| 12 | -0.34 | -3.72807017544 | 9.12 | 9.17 | 8.15 | 663261 | 8.60961878 | CS |
| 26 | 0.08 | 0.919540229885 | 8.7 | 9.66 | 7.92 | 610169 | 8.67933035 | CS |
| 52 | 3.1 | 54.5774647887 | 5.68 | 9.66 | 5.12 | 611251 | 7.82287071 | CS |
| 156 | -4.23 | -32.5134511914 | 13.01 | 13.3782 | 4.645 | 452683 | 8.1945498 | CS |
| 260 | -11.32 | -56.3184079602 | 20.1 | 21.3 | 2.45 | 535530 | 8.72474352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 8.78 | 0.04 | 0.46 | 8.76 | 8.84 | 8.7 | 314657 |
| 1732146000 | 8.74 | -0.11 | -1.24 | 8.83 | 8.84 | 8.69 | 294217 |
| 1732059600 | 8.85 | 0.03 | 0.34 | 8.71 | 8.8699999 | 8.71 | 328850 |
| 1731973200 | 8.82 | 0.08 | 0.92 | 8.75 | 8.89 | 8.66 | 438153 |
| 1731714000 | 8.74 | -0.14 | -1.58 | 8.92 | 8.95 | 8.68 | 804834 |
| 1731627600 | 8.88 | 0.04 | 0.45 | 8.9 | 8.97 | 8.82 | 428603 |
| 1731541200 | 8.84 | -0.03 | -0.34 | 8.92 | 8.94 | 8.7899999 | 743147 |
| 1731454800 | 8.8699999 | -0.2 | -2.21 | 9.07 | 9.07 | 8.74 | 548865 |
| 1731368400 | 9.07 | -0.01 | -0.11 | 9.08 | 9.17 | 9.01 | 437646 |
| 1731109200 | 9.08 | 0.17 | 1.91 | 8.96 | 9.115 | 8.88 | 553324 |
| 1731022800 | 8.91 | 0.08 | 0.91 | 8.83 | 8.955 | 8.8 | 616866 |
| 1730936400 | 8.83 | 0.03 | 0.34 | 9.03 | 9.03 | 8.56 | 871195 |
| 1730850000 | 8.8 | 0 | 0.00 | 8.78 | 8.85 | 8.75 | 1050157 |
| 1730763600 | 8.8 | 0.04 | 0.46 | 8.81 | 8.85 | 8.67 | 541720 |
| 1730500800 | 8.76 | -0.05 | -0.57 | 8.7899999 | 8.86 | 8.6649999 | 638219 |
| 1730414400 | 8.81 | 0 | 0.00 | 8.77 | 8.85 | 8.74 | 580031 |
| 1730328000 | 8.81 | 0.49 | 5.89 | 8.56 | 8.88 | 8.32 | 671568 |
| 1730241600 | 8.32 | -0.06 | -0.72 | 8.33 | 8.375 | 8.21 | 465269 |
| 1730155200 | 8.38 | 0.01 | 0.12 | 8.3699999 | 8.455 | 8.33 | 460428 |
| 1729896000 | 8.3699999 | -0.12 | -1.41 | 8.51 | 8.57 | 8.335 | 351446 |
| 1729809600 | 8.49 | 0.04 | 0.47 | 8.45 | 8.535 | 8.43 | 565782 |
| 1729723200 | 8.45 | 0.08 | 0.96 | 8.4 | 8.47 | 8.32 | 502841 |
| 1729636800 | 8.3699999 | -0.03 | -0.36 | 8.35 | 8.465 | 8.2899999 | 474762 |
| 1729550400 | 8.4 | -0.34 | -3.89 | 8.71 | 8.81 | 8.36 | 352389 |
| 1729291200 | 8.74 | -0.07 | -0.79 | 8.8 | 8.86 | 8.73 | 319246 |
| 1729204800 | 8.81 | 0.17 | 1.97 | 8.8 | 8.88 | 8.7 | 526663 |
| 1729118400 | 8.64 | 0.25 | 2.98 | 8.45 | 8.64 | 8.42 | 321967 |
| 1729032000 | 8.39 | 0.03 | 0.36 | 8.36 | 8.4949999 | 8.33 | 1060943 |
| 1728945600 | 8.36 | 0.08 | 0.97 | 8.28 | 8.41 | 8.22 | 212957 |
| 1728686400 | 8.28 | 0.04 | 0.49 | 8.27 | 8.3 | 8.23 | 261108 |
| 1728600000 | 8.24 | -0.03 | -0.36 | 8.19 | 8.265 | 8.16 | 327889 |
| 1728513600 | 8.27 | 0.01 | 0.12 | 8.28 | 8.31 | 8.21 | 363526 |
| 1728427200 | 8.26 | -0.07 | -0.84 | 8.3699999 | 8.3699999 | 8.16 | 450454 |
| 1728340800 | 8.33 | -0.02 | -0.24 | 8.32 | 8.38 | 8.185 | 437565 |
| 1728081600 | 8.35 | -0.06 | -0.71 | 8.49 | 8.55 | 8.31 | 342167 |
| 1727995200 | 8.41 | 0.01 | 0.12 | 8.3699999 | 8.44 | 8.23 | 612013 |
| 1727908800 | 8.4 | 0.17 | 2.07 | 8.23 | 8.435 | 8.23 | 435283 |
| 1727822400 | 8.23 | -0.3 | -3.52 | 8.5399999 | 8.5399999 | 8.15 | 4781620 |
| 1727736000 | 8.53 | 0.22 | 2.65 | 8.3 | 8.575 | 8.27 | 860571 |
| 1727476800 | 8.31 | -0.25 | -2.92 | 8.31 | 8.5 | 8.27 | 3345652 |
| 1727390400 | 8.56 | -0.07 | -0.81 | 8.75 | 8.81 | 8.52 | 659368 |
| 1727304000 | 8.63 | -0.27 | -3.03 | 8.91 | 8.93 | 8.63 | 474956 |
| 1727217600 | 8.9 | 0.2 | 2.30 | 8.71 | 8.96 | 8.68 | 761160 |
| 1727131200 | 8.7 | 0.03 | 0.35 | 8.7 | 8.7899999 | 8.63 | 546333 |
| 1726872000 | 8.67 | -0.3 | -3.34 | 8.98 | 8.98 | 8.58 | 1721303 |
| 1726785600 | 8.97 | 0.11 | 1.24 | 9.03 | 9.05 | 8.84 | 729397 |
| 1726699200 | 8.86 | -0.07 | -0.78 | 8.94 | 8.99 | 8.76 | 864683 |
| 1726612800 | 8.93 | 0.06 | 0.68 | 8.9 | 8.99 | 8.845 | 795247 |
| 1726526400 | 8.8699999 | -0.15 | -1.66 | 9.08 | 9.09 | 8.795 | 744291 |
| 1726267200 | 9.02 | 0.06 | 0.67 | 9.03 | 9.105 | 8.93 | 531904 |
| 1726180800 | 8.96 | 0.21 | 2.40 | 8.8 | 9.005 | 8.75 | 606927 |
| 1726094400 | 8.75 | -0.04 | -0.46 | 8.73 | 8.8 | 8.545 | 517390 |
| 1726008000 | 8.7899999 | 0.06 | 0.69 | 8.75 | 8.81 | 8.65 | 652635 |
| 1725921600 | 8.73 | 0.09 | 1.04 | 8.69 | 8.78 | 8.64 | 343534 |
| 1725662400 | 8.64 | -0.2 | -2.26 | 8.84 | 8.86 | 8.595 | 281680 |
| 1725576000 | 8.84 | 0.09 | 1.03 | 8.81 | 8.91 | 8.7899999 | 252106 |
| 1725489600 | 8.75 | -0.15 | -1.69 | 8.85 | 8.88 | 8.735 | 286212 |
| 1725403200 | 8.9 | -0.16 | -1.77 | 9 | 9.09 | 8.875 | 303089 |
| 1725057600 | 9.06 | -0.04 | -0.44 | 9.1199999 | 9.15 | 8.96 | 365611 |
| 1724971200 | 9.1 | 0.11 | 1.22 | 9.0399999 | 9.14 | 8.96 | 331326 |
| 1724884800 | 8.99 | 0.07 | 0.78 | 8.93 | 9.015 | 8.91 | 455675 |
| 1724798400 | 8.92 | -0.02 | -0.22 | 8.86 | 8.97 | 8.81 | 245472 |
| 1724712000 | 8.94 | 0.11 | 1.25 | 8.9 | 9.03 | 8.86 | 341705 |
| 1724452800 | 8.83 | 0.26 | 3.03 | 8.6 | 8.855 | 8.535 | 293118 |
| 1724366400 | 8.57 | -0.04 | -0.46 | 8.6199999 | 8.645 | 8.55 | 274856 |
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
