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 | -0.43 | -5.25672371638 | 8.18 | 8.225 | 7.66 | 1462480 | 7.94271739 | DR |
| 4 | -1.03 | -11.7312072893 | 8.78 | 8.965 | 7.66 | 1204792 | 8.27771436 | DR |
| 12 | -2.49 | -24.31640625 | 10.24 | 10.41 | 7.66 | 813765 | 8.84113759 | DR |
| 26 | -0.5 | -6.06060606061 | 8.25 | 10.41 | 7.66 | 785981 | 8.99247266 | DR |
| 52 | -3.27 | -29.6733212341 | 11.02 | 11.43 | 7.66 | 824004 | 9.4266721 | DR |
| 156 | -0.96 | -11.0218140069 | 8.71 | 11.78 | 6.49 | 1333404 | 8.84581543 | DR |
| 260 | -6.39 | -45.1909476662 | 14.14 | 14.68 | 6.49 | 1398167 | 9.01624655 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 8.0399999 | 0.1 | 1.26 | 8.0399999 | 8.09 | 7.99 | 1544075 |
| 1734651600 | 7.94 | 0.24 | 3.12 | 7.91 | 7.97 | 7.85 | 2599703 |
| 1734565200 | 7.7 | -0.34 | -4.23 | 7.91 | 7.939 | 7.66 | 1262753 |
| 1734478800 | 8.0399999 | 0.04 | 0.50 | 8 | 8.1199999 | 7.97 | 1264603 |
| 1734392400 | 8 | -0.15 | -1.84 | 8.16 | 8.225 | 8 | 728902 |
| 1734133200 | 8.15 | -0.1 | -1.21 | 8.26 | 8.28 | 8.15 | 1217034 |
| 1734046800 | 8.25 | -0.43 | -4.95 | 8.7 | 8.7 | 8.225 | 4390559 |
| 1733960400 | 8.68 | 0.2 | 2.36 | 8.52 | 8.83 | 8.44 | 1677641 |
| 1733874000 | 8.48 | 0.1 | 1.19 | 8.52 | 8.55 | 8.43 | 436271 |
| 1733787600 | 8.38 | -0.14 | -1.64 | 8.55 | 8.5872 | 8.38 | 677323 |
| 1733528400 | 8.52 | -0.12 | -1.39 | 8.69 | 8.72 | 8.435 | 638643 |
| 1733442000 | 8.64 | 0.19 | 2.25 | 8.5399999 | 8.6649999 | 8.5399999 | 836002 |
| 1733355600 | 8.45 | -0.02 | -0.24 | 8.45 | 8.53 | 8.4 | 919216 |
| 1733269200 | 8.47 | 0.26 | 3.17 | 8.32 | 8.48 | 8.32 | 746423 |
| 1733182800 | 8.21 | 0 | 0.00 | 8.13 | 8.27 | 8.09 | 753569 |
| 1732917840 | 8.21 | -0.45 | -5.20 | 8.01 | 8.265 | 8.01 | 745474 |
| 1732750800 | 8.66 | -0.24 | -2.70 | 8.9 | 8.945 | 8.59 | 1684810 |
| 1732664400 | 8.9 | 0.05 | 0.56 | 8.8699999 | 8.965 | 8.8699999 | 471483 |
| 1732578000 | 8.85 | 0.1 | 1.14 | 8.8 | 8.91 | 8.77 | 562943 |
| 1732318800 | 8.75 | 0.04 | 0.46 | 8.75 | 8.77 | 8.675 | 532169 |
| 1732232400 | 8.71 | -0.28 | -3.11 | 8.71 | 8.78 | 8.6649999 | 813803 |
| 1732146000 | 8.99 | -0.01 | -0.11 | 8.98 | 9.05 | 8.96 | 334753 |
| 1732059600 | 9 | 0.02 | 0.22 | 8.92 | 9.05 | 8.92 | 556272 |
| 1731973200 | 8.98 | -0.06 | -0.66 | 9.03 | 9.03 | 8.925 | 821594 |
| 1731714000 | 9.0399999 | 0.11 | 1.23 | 8.98 | 9.075 | 8.96 | 445332 |
| 1731627600 | 8.93 | -0.07 | -0.78 | 9 | 9.025 | 8.9101 | 632687 |
| 1731541200 | 9 | -0.05 | -0.55 | 8.98 | 9.02 | 8.925 | 482202 |
| 1731454800 | 9.05 | -0.12 | -1.31 | 9.06 | 9.14 | 8.98 | 468378 |
| 1731368400 | 9.17 | 0.16 | 1.78 | 9.03 | 9.19 | 9 | 555384 |
| 1731109200 | 9.01 | -0.36 | -3.84 | 9.1 | 9.11 | 8.935 | 477036 |
| 1731022800 | 9.3699999 | 0.08 | 0.86 | 9.47 | 9.509 | 9.2449999 | 571686 |
| 1730936400 | 9.2899999 | 0.1 | 1.09 | 9.28 | 9.3699999 | 9.145 | 858611 |
| 1730850000 | 9.19 | 0.02 | 0.22 | 9.09 | 9.225 | 8.93 | 850728 |
| 1730763600 | 9.17 | 0.22 | 2.46 | 9.09 | 9.23 | 9.09 | 470140 |
| 1730500800 | 8.95 | -0.16 | -1.76 | 9.09 | 9.14 | 8.94 | 480612 |
| 1730414400 | 9.11 | 0 | 0.00 | 9.09 | 9.19 | 9.06 | 1183678 |
| 1730328000 | 9.11 | 0.04 | 0.44 | 9.1 | 9.15 | 9.07 | 894290 |
| 1730241600 | 9.07 | -0.38 | -4.02 | 9.47 | 9.5 | 9.03 | 1734227 |
| 1730155200 | 9.45 | 0.17 | 1.83 | 9.48 | 9.51 | 9.44 | 1252765 |
| 1729896000 | 9.28 | -0.18 | -1.90 | 9.38 | 9.44 | 9.28 | 484999 |
| 1729809600 | 9.46 | 0.05 | 0.53 | 9.42 | 9.53 | 9.39 | 690435 |
| 1729723200 | 9.41 | 0.01 | 0.11 | 9.34 | 9.425 | 9.285 | 424768 |
| 1729636800 | 9.4 | -0.12 | -1.26 | 9.4 | 9.45 | 9.345 | 338402 |
| 1729550400 | 9.52 | -0.05 | -0.52 | 9.51 | 9.63 | 9.51 | 553529 |
| 1729291200 | 9.57 | -0.07 | -0.73 | 9.68 | 9.695 | 9.53 | 461549 |
| 1729204800 | 9.64 | 0.04 | 0.42 | 9.5 | 9.67 | 9.5 | 732681 |
| 1729118400 | 9.6 | 0.21 | 2.24 | 9.33 | 9.645 | 9.31 | 523116 |
| 1729032000 | 9.39 | -0.12 | -1.26 | 9.44 | 9.49 | 9.375 | 766366 |
| 1728945600 | 9.51 | 0.14 | 1.49 | 9.38 | 9.5391 | 9.38 | 406040 |
| 1728686400 | 9.3699999 | -0.29 | -3.00 | 9.46 | 9.47 | 9.34 | 634258 |
| 1728600000 | 9.66 | 0.01 | 0.10 | 9.66 | 9.7449999 | 9.6199999 | 518777 |
| 1728513600 | 9.65 | -0.15 | -1.53 | 9.63 | 9.715 | 9.595 | 497105 |
| 1728427200 | 9.8 | 0.01 | 0.10 | 9.77 | 9.8579 | 9.73 | 526596 |
| 1728340800 | 9.7899999 | -0.17 | -1.71 | 9.95 | 9.955 | 9.775 | 401719 |
| 1728081600 | 9.96 | 0.01 | 0.10 | 9.88 | 10.03 | 9.88 | 593834 |
| 1727995200 | 9.95 | -0.3 | -2.93 | 10.13 | 10.16 | 9.94 | 568708 |
| 1727908800 | 10.25 | 0.04 | 0.39 | 10.27 | 10.33 | 10.17 | 508131 |
| 1727822400 | 10.21 | -0.06 | -0.58 | 10.27 | 10.335 | 10.135 | 681526 |
| 1727736000 | 10.27 | 0.05 | 0.49 | 10.24 | 10.41 | 10.22 | 723937 |
| 1727476800 | 10.22 | 0.15 | 1.49 | 10.21 | 10.295 | 10.175 | 1711351 |
| 1727390400 | 10.07 | -0.03 | -0.30 | 10.19 | 10.23 | 10.065 | 545579 |
| 1727304000 | 10.1 | -0.03 | -0.30 | 10.16 | 10.17 | 10.07 | 634621 |
| 1727217600 | 10.13 | 0.24 | 2.43 | 10.1 | 10.165 | 10.03 | 550938 |
| 1727131200 | 9.89 | -0.11 | -1.10 | 9.9 | 9.95 | 9.81 | 946006 |
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
