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 | 0.467289719626 | 8.56 | 8.64 | 8.51 | 6454 | 8.57221637 | CS |
| 4 | 0 | 0 | 8.6 | 8.65 | 8.38 | 11347 | 8.51674718 | CS |
| 12 | 0.35 | 4.24242424242 | 8.25 | 8.65 | 8.02 | 16847 | 8.32347941 | CS |
| 26 | -0.3 | -3.37078651685 | 8.9 | 9.05 | 8.02 | 17665 | 8.49789282 | CS |
| 52 | -2.09 | -19.5509822264 | 10.69 | 10.84 | 8.02 | 16187 | 8.96353903 | CS |
| 156 | -1.75 | -16.9082125604 | 10.35 | 12.51 | 8.02 | 13380 | 9.91334421 | CS |
| 260 | 0.39 | 4.7503045067 | 8.21 | 14 | 7.94 | 15465 | 10.20632826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 8.59 | 0.08 | 0.94 | 8.61 | 8.61 | 8.51 | 8117 |
| 1721770800 | 8.51 | -0.07 | -0.82 | 8.52 | 8.6 | 8.51 | 6641 |
| 1721684400 | 8.58 | -0.05 | -0.58 | 8.63 | 8.64 | 8.52 | 7404 |
| 1721425200 | 8.63 | 0 | 0.00 | 8.63 | 8.63 | 8.63 | 0 |
| 1721338800 | 8.63 | 0.09 | 1.05 | 8.56 | 8.63 | 8.56 | 3655 |
| 1721252400 | 8.5399999 | 0.08 | 0.95 | 8.46 | 8.55 | 8.46 | 5610 |
| 1721166000 | 8.46 | -0.01 | -0.12 | 8.57 | 8.58 | 8.42 | 18921 |
| 1721079600 | 8.47 | -0.14 | -1.63 | 8.58 | 8.59 | 8.47 | 8059 |
| 1720820400 | 8.61 | 0.12 | 1.41 | 8.57 | 8.65 | 8.46 | 29215 |
| 1720734000 | 8.49 | -0.01 | -0.12 | 8.5 | 8.58 | 8.47 | 9603 |
| 1720647600 | 8.5 | 0.08 | 0.95 | 8.58 | 8.58 | 8.45 | 21383 |
| 1720561200 | 8.42 | -0.01 | -0.12 | 8.5399999 | 8.55 | 8.42 | 10324 |
| 1720474800 | 8.43 | -0.12 | -1.40 | 8.42 | 8.48 | 8.42 | 3000 |
| 1720215600 | 8.55 | 0.14 | 1.66 | 8.47 | 8.58 | 8.38 | 12231 |
| 1720129200 | 8.41 | 0 | 0.00 | 8.53 | 8.55 | 8.41 | 13370 |
| 1720042800 | 8.41 | -0.14 | -1.64 | 8.47 | 8.55 | 8.41 | 13413 |
| 1719956400 | 8.55 | -0.08 | -0.93 | 8.59 | 8.59 | 8.47 | 7705 |
| 1719610800 | 8.63 | 0.13 | 1.53 | 8.57 | 8.63 | 8.39 | 12786 |
| 1719524400 | 8.5 | -0.01 | -0.12 | 8.6 | 8.6 | 8.5 | 12801 |
| 1719438000 | 8.51 | -0.04 | -0.47 | 8.51 | 8.56 | 8.49 | 7911 |
| 1719351600 | 8.55 | 0.1 | 1.18 | 8.49 | 8.57 | 8.45 | 5813 |
| 1719265200 | 8.45 | 0.05 | 0.60 | 8.51 | 8.51 | 8.35 | 9251 |
| 1719006000 | 8.4 | 0.06 | 0.72 | 8.53 | 8.53 | 8.34 | 13561 |
| 1718919600 | 8.34 | -0.1 | -1.18 | 8.45 | 8.45 | 8.31 | 2871 |
| 1718833200 | 8.44 | 0.11 | 1.32 | 8.31 | 8.46 | 8.3 | 12469 |
| 1718746800 | 8.33 | -0.06 | -0.72 | 8.31 | 8.4 | 8.31 | 10862 |
| 1718660400 | 8.39 | 0.02 | 0.24 | 8.39 | 8.47 | 8.38 | 4910 |
| 1718401200 | 8.3699999 | -0.13 | -1.53 | 8.6 | 8.6 | 8.33 | 15676 |
| 1718314800 | 8.5 | -0.11 | -1.28 | 8.63 | 8.63 | 8.47 | 27755 |
| 1718228400 | 8.61 | 0.1 | 1.18 | 8.53 | 8.64 | 8.52 | 21250 |
| 1718142000 | 8.51 | -0.03 | -0.35 | 8.41 | 8.53 | 8.41 | 4110 |
| 1718055600 | 8.5399999 | 0.12 | 1.43 | 8.48 | 8.6 | 8.42 | 23843 |
| 1717796400 | 8.42 | 0.1 | 1.20 | 8.3 | 8.45 | 8.3 | 38571 |
| 1717710000 | 8.32 | 0.09 | 1.09 | 8.27 | 8.32 | 8.22 | 7400 |
| 1717623600 | 8.23 | -0.03 | -0.36 | 8.26 | 8.27 | 8.2 | 14953 |
| 1717537200 | 8.26 | -0.04 | -0.48 | 8.24 | 8.35 | 8.24 | 19724 |
| 1717450800 | 8.3 | 0.16 | 1.97 | 8.14 | 8.3 | 8.14 | 15834 |
| 1717191600 | 8.14 | 0.12 | 1.50 | 8.11 | 8.14 | 8.06 | 12006 |
| 1717105200 | 8.02 | -0.09 | -1.11 | 8.1 | 8.14 | 8.02 | 24353 |
| 1717018800 | 8.11 | -0.04 | -0.49 | 8.22 | 8.22 | 8.1 | 10380 |
| 1716932400 | 8.15 | 0.01 | 0.12 | 8.14 | 8.2 | 8.1 | 139075 |
| 1716846000 | 8.14 | -0.01 | -0.12 | 8.19 | 8.2 | 8.14 | 4821 |
| 1716586800 | 8.15 | 0.02 | 0.25 | 8.13 | 8.18 | 8.13 | 11100 |
| 1716500400 | 8.13 | -0.07 | -0.85 | 8.2 | 8.2 | 8.13 | 13229 |
| 1716414000 | 8.2 | 0.03 | 0.37 | 8.15 | 8.26 | 8.1199999 | 18743 |
| 1716327600 | 8.17 | -0.05 | -0.61 | 8.26 | 8.26 | 8.15 | 26169 |
| 1715982000 | 8.22 | -0.07 | -0.84 | 8.2899999 | 8.2899999 | 8.22 | 13100 |
| 1715895600 | 8.2899999 | 0.03 | 0.36 | 8.3 | 8.3 | 8.21 | 35170 |
| 1715809200 | 8.26 | 0.06 | 0.73 | 8.22 | 8.3 | 8.22 | 30013 |
| 1715722800 | 8.2 | -0.03 | -0.36 | 8.33 | 8.36 | 8.11 | 59355 |
| 1715636400 | 8.23 | -0.05 | -0.60 | 8.3 | 8.33 | 8.18 | 29294 |
| 1715377200 | 8.28 | -0.05 | -0.60 | 8.33 | 8.38 | 8.22 | 19803 |
| 1715290800 | 8.33 | 0.05 | 0.60 | 8.38 | 8.38 | 8.22 | 15303 |
| 1715204400 | 8.28 | -0.09 | -1.08 | 8.34 | 8.34 | 8.25 | 7156 |
| 1715118000 | 8.3699999 | 0.07 | 0.84 | 8.3 | 8.38 | 8.2899999 | 6100 |
| 1715031600 | 8.3 | 0.06 | 0.73 | 8.27 | 8.3 | 8.25 | 9676 |
| 1714772400 | 8.24 | 0.04 | 0.49 | 8.24 | 8.27 | 8.2 | 6105 |
| 1714686000 | 8.2 | -0.06 | -0.73 | 8.25 | 8.25 | 8.19 | 8300 |
| 1714599600 | 8.26 | 0.04 | 0.49 | 8.25 | 8.26 | 8.18 | 9822 |
| 1714513200 | 8.22 | -0.08 | -0.96 | 8.32 | 8.32 | 8.22 | 12592 |
| 1714426800 | 8.3 | 0.02 | 0.24 | 8.28 | 8.35 | 8.28 | 8601 |
| 1714167600 | 8.28 | -0.02 | -0.24 | 8.28 | 8.3699999 | 8.28 | 7887 |
| 1714081200 | 8.3 | -0.05 | -0.60 | 8.4 | 8.4 | 8.3 | 10400 |
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
