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 | -0.03 | -0.358851674641 | 8.36 | 8.46 | 8.21 | 51103 | 8.28905864 | CS |
| 4 | -0.15 | -1.76886792453 | 8.48 | 8.78 | 7.97 | 59076 | 8.33026987 | CS |
| 12 | 0.19 | 2.33415233415 | 8.14 | 8.78 | 7.81 | 47728 | 8.31393966 | CS |
| 26 | 0.44 | 5.57667934094 | 7.89 | 9.05 | 7.27 | 66086 | 8.11192467 | CS |
| 52 | 0.81 | 10.7712765957 | 7.52 | 9.05 | 6.3 | 67257 | 7.7273448 | CS |
| 156 | 0.52 | 6.65813060179 | 7.81 | 9.5 | 5.63 | 109477 | 7.48068489 | CS |
| 260 | 3.02 | 56.8738229755 | 5.31 | 9.5 | 2.5 | 140172 | 6.55171491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720647600 | 8.25 | -0.01 | -0.12 | 8.26 | 8.35 | 8.21 | 89892 |
| 1720561200 | 8.26 | -0.03 | -0.36 | 8.26 | 8.31 | 8.23 | 29799 |
| 1720474800 | 8.2899999 | -0.11 | -1.31 | 8.42 | 8.45 | 8.23 | 33519 |
| 1720215600 | 8.4 | 0.16 | 1.94 | 8.22 | 8.46 | 8.22 | 58527 |
| 1720129200 | 8.24 | -0.18 | -2.14 | 8.36 | 8.36 | 8.22 | 43777 |
| 1720042800 | 8.42 | -0.01 | -0.12 | 8.32 | 8.56 | 8.32 | 26248 |
| 1719956400 | 8.43 | -0.02 | -0.24 | 8.45 | 8.48 | 8.35 | 41223 |
| 1719610800 | 8.45 | 0.18 | 2.18 | 8.2 | 8.49 | 8.2 | 69827 |
| 1719524400 | 8.27 | 0.3 | 3.76 | 8 | 8.2899999 | 8 | 86046 |
| 1719438000 | 7.97 | -0.74 | -8.50 | 8.69 | 8.7 | 7.97 | 151444 |
| 1719351600 | 8.71 | 0.09 | 1.04 | 8.43 | 8.78 | 8.43 | 56207 |
| 1719265200 | 8.6199999 | 0.13 | 1.53 | 8.41 | 8.65 | 8.41 | 29720 |
| 1719006000 | 8.49 | -0.07 | -0.82 | 8.6 | 8.6 | 8.45 | 109253 |
| 1718919600 | 8.56 | 0.12 | 1.42 | 8.47 | 8.56 | 8.44 | 38459 |
| 1718833200 | 8.44 | 0.13 | 1.56 | 8.21 | 8.6 | 8.21 | 39588 |
| 1718746800 | 8.31 | 0.05 | 0.61 | 8.2899999 | 8.46 | 8.15 | 136693 |
| 1718660400 | 8.26 | -0.02 | -0.24 | 8.39 | 8.4 | 8.2 | 33122 |
| 1718401200 | 8.28 | -0.1 | -1.19 | 8.34 | 8.34 | 8.15 | 24780 |
| 1718314800 | 8.38 | -0.18 | -2.10 | 8.48 | 8.56 | 8.33 | 24319 |
| 1718228400 | 8.56 | 0.16 | 1.90 | 8.24 | 8.63 | 8.24 | 52253 |
| 1718142000 | 8.4 | -0.18 | -2.10 | 8.5 | 8.58 | 8.32 | 38295 |
| 1718055600 | 8.58 | 0.41 | 5.02 | 8.15 | 8.61 | 8.13 | 92653 |
| 1717796400 | 8.17 | -0.12 | -1.45 | 8.26 | 8.35 | 8.11 | 52619 |
| 1717710000 | 8.2899999 | -0.13 | -1.54 | 8.48 | 8.58 | 8.28 | 29802 |
| 1717623600 | 8.42 | 0.1 | 1.20 | 8.35 | 8.49 | 8.28 | 33002 |
| 1717537200 | 8.32 | 0.13 | 1.59 | 8.15 | 8.32 | 8.15 | 22523 |
| 1717450800 | 8.19 | -0.15 | -1.80 | 8.36 | 8.39 | 8.08 | 60642 |
| 1717191600 | 8.34 | -0.09 | -1.07 | 8.43 | 8.46 | 8.3 | 28424 |
| 1717105200 | 8.43 | 0.01 | 0.12 | 8.41 | 8.47 | 8.4 | 30591 |
| 1717018800 | 8.42 | -0.02 | -0.24 | 8.4 | 8.5399999 | 8.4 | 46251 |
| 1716932400 | 8.44 | -0.2 | -2.31 | 8.66 | 8.74 | 8.44 | 38944 |
| 1716846000 | 8.64 | -0.03 | -0.35 | 8.75 | 8.75 | 8.6 | 21074 |
| 1716586800 | 8.67 | 0.06 | 0.70 | 8.61 | 8.73 | 8.61 | 18105 |
| 1716500400 | 8.61 | 0.11 | 1.29 | 8.52 | 8.73 | 8.52 | 66851 |
| 1716414000 | 8.5 | 0.03 | 0.35 | 8.42 | 8.56 | 8.39 | 140481 |
| 1716327600 | 8.47 | 0.08 | 0.95 | 8.39 | 8.56 | 8.3699999 | 30162 |
| 1715982000 | 8.39 | -0.03 | -0.36 | 8.42 | 8.47 | 8.34 | 30647 |
| 1715895600 | 8.42 | -0.05 | -0.59 | 8.33 | 8.53 | 8.33 | 19902 |
| 1715809200 | 8.47 | 0.02 | 0.24 | 8.32 | 8.48 | 8.32 | 28956 |
| 1715722800 | 8.45 | 0.31 | 3.81 | 8.19 | 8.52 | 8.14 | 140303 |
| 1715636400 | 8.14 | -0.04 | -0.49 | 8.1199999 | 8.25 | 8.1199999 | 16528 |
| 1715377200 | 8.18 | -0.12 | -1.45 | 8.35 | 8.35 | 8.17 | 41683 |
| 1715290800 | 8.3 | 0.01 | 0.12 | 8.39 | 8.39 | 8.27 | 26229 |
| 1715204400 | 8.2899999 | 0.09 | 1.10 | 8.16 | 8.35 | 8.16 | 42932 |
| 1715118000 | 8.2 | 0.08 | 0.99 | 8.14 | 8.27 | 8.1 | 48843 |
| 1715031600 | 8.1199999 | 0.08 | 1.00 | 7.86 | 8.14 | 7.86 | 20502 |
| 1714772400 | 8.0399999 | 0.05 | 0.63 | 8.0399999 | 8.16 | 8 | 40548 |
| 1714686000 | 7.99 | -0.01 | -0.13 | 8.01 | 8.06 | 7.93 | 14982 |
| 1714599600 | 8 | 0.12 | 1.52 | 7.87 | 8.05 | 7.86 | 37329 |
| 1714513200 | 7.88 | -0.15 | -1.87 | 7.92 | 8.03 | 7.81 | 45494 |
| 1714426800 | 8.03 | -0.04 | -0.50 | 7.97 | 8.19 | 7.97 | 18030 |
| 1714167600 | 8.07 | -0.01 | -0.12 | 8.1 | 8.17 | 8.03 | 30851 |
| 1714081200 | 8.08 | -0.04 | -0.49 | 8.01 | 8.16 | 8.01 | 59000 |
| 1713994800 | 8.1199999 | 0.13 | 1.63 | 7.91 | 8.1199999 | 7.91 | 64486 |
| 1713908400 | 7.99 | 0.15 | 1.91 | 7.83 | 8.0399999 | 7.83 | 37973 |
| 1713822000 | 7.84 | -0.01 | -0.13 | 8.23 | 8.23 | 7.82 | 30042 |
| 1713562800 | 7.85 | -0.06 | -0.76 | 7.91 | 7.97 | 7.84 | 24158 |
| 1713476400 | 7.91 | -0.17 | -2.10 | 8.14 | 8.14 | 7.91 | 23675 |
| 1713390000 | 8.08 | 0.21 | 2.67 | 7.87 | 8.17 | 7.87 | 46613 |
| 1713303600 | 7.87 | -0.28 | -3.44 | 8.11 | 8.11 | 7.87 | 54041 |
| 1713217200 | 8.15 | -0.09 | -1.09 | 8.22 | 8.28 | 8.14 | 74825 |
| 1712958000 | 8.24 | -0.05 | -0.60 | 8.27 | 8.36 | 8.22 | 49696 |
| 1712871600 | 8.2899999 | -0.15 | -1.78 | 8.41 | 8.41 | 8.25 | 55556 |
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
