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 | 0.54 | 6.57734470158 | 8.21 | 8.8 | 8.21 | 54761 | 8.5316553 | FU |
| 4 | 0.41 | 4.91606714628 | 8.34 | 8.8 | 8 | 87412 | 8.264149 | FU |
| 12 | -0.55 | -5.91397849462 | 9.3 | 9.39 | 8 | 90848 | 8.75756068 | FU |
| 26 | -0.9 | -9.32642487047 | 9.65 | 10.12 | 8 | 109764 | 9.33653068 | FU |
| 52 | -1.49 | -14.55078125 | 10.24 | 10.25 | 8 | 110572 | 9.43474661 | FU |
| 156 | -1.49 | -14.55078125 | 10.24 | 10.25 | 8 | 110572 | 9.43474661 | FU |
| 260 | -1.49 | -14.55078125 | 10.24 | 10.25 | 8 | 110572 | 9.43474661 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251800 | 8.6199999 | 0.02 | 0.23 | 8.6 | 8.8 | 8.6 | 32318 |
| 1721165340 | 8.6 | -0.06 | -0.69 | 8.68 | 8.75 | 8.6 | 50498 |
| 1721079000 | 8.66 | 0.06 | 0.70 | 8.61 | 8.72 | 8.52 | 25957 |
| 1720819800 | 8.6 | 0.3 | 3.61 | 8.3 | 8.72 | 8.27 | 95309 |
| 1720733400 | 8.3 | 0.06 | 0.73 | 8.21 | 8.3 | 8.21 | 69723 |
| 1720647000 | 8.24 | -0.04 | -0.48 | 8.3 | 8.3 | 8.17 | 52572 |
| 1720560540 | 8.28 | 0.11 | 1.35 | 8.19 | 8.2899999 | 8.16 | 36107 |
| 1720474200 | 8.17 | -0.06 | -0.73 | 8.14 | 8.22 | 8 | 78434 |
| 1720215000 | 8.23 | 0.02 | 0.24 | 8.2 | 8.27 | 8.18 | 45490 |
| 1720128540 | 8.21 | 0.04 | 0.49 | 8.19 | 8.23 | 8.16 | 40526 |
| 1720042200 | 8.17 | 0 | 0.00 | 8.14 | 8.21 | 8.1 | 73914 |
| 1719955800 | 8.17 | -0.01 | -0.12 | 8.16 | 8.22 | 8.13 | 50236 |
| 1719869400 | 8.18 | 0.02 | 0.25 | 8.15 | 8.24 | 8.1199999 | 103844 |
| 1719610200 | 8.16 | -0.04 | -0.49 | 8.2 | 8.24 | 8.1 | 148529 |
| 1719523800 | 8.2 | 0.02 | 0.24 | 8.18 | 8.28 | 8.15 | 122788 |
| 1719437400 | 8.18 | -0.17 | -2.04 | 8.28 | 8.35 | 8.13 | 112920 |
| 1719351000 | 8.35 | 0.1 | 1.21 | 8.26 | 8.58 | 8.18 | 136359 |
| 1719264600 | 8.25 | 0.07 | 0.86 | 8.17 | 8.32 | 8.14 | 112692 |
| 1719005400 | 8.18 | -0.06 | -0.73 | 8.25 | 8.31 | 8.1199999 | 159302 |
| 1718918940 | 8.24 | -0.1 | -1.20 | 8.34 | 8.34 | 8.09 | 200712 |
| 1718832540 | 8.34 | 0.03 | 0.36 | 8.31 | 8.3699999 | 8.31 | 93756 |
| 1718746200 | 8.31 | -0.14 | -1.66 | 8.4 | 8.42 | 8.27 | 118929 |
| 1718659800 | 8.45 | -0.03 | -0.35 | 8.47 | 8.48 | 8.4 | 98874 |
| 1718400600 | 8.48 | 0 | 0.00 | 8.48 | 8.6 | 8.45 | 80562 |
| 1718314200 | 8.48 | -0.1 | -1.17 | 8.56 | 8.59 | 8.36 | 139755 |
| 1718227800 | 8.58 | -0.09 | -1.04 | 8.65 | 8.65 | 8.47 | 116019 |
| 1718141400 | 8.67 | -0.1 | -1.14 | 8.66 | 8.76 | 8.6199999 | 83792 |
| 1718055000 | 8.77 | -0.09 | -1.02 | 8.74 | 8.89 | 8.55 | 211003 |
| 1717795800 | 8.86 | -0.19 | -2.10 | 9.02 | 9.08 | 8.85 | 140002 |
| 1717709400 | 9.05 | -0.02 | -0.22 | 9.07 | 9.1199999 | 9.01 | 48426 |
| 1717622940 | 9.07 | -0.03 | -0.33 | 9.1 | 9.14 | 9.07 | 32625 |
| 1717536600 | 9.1 | 0.03 | 0.33 | 9.07 | 9.15 | 9.07 | 71217 |
| 1717450200 | 9.07 | -0.08 | -0.87 | 9.15 | 9.15 | 9.07 | 53038 |
| 1717191000 | 9.15 | 0.04 | 0.44 | 9.11 | 9.3 | 9.08 | 42690 |
| 1717018140 | 9.11 | 0 | 0.00 | 9.08 | 9.15 | 9.07 | 36023 |
| 1716931740 | 9.11 | -0.02 | -0.22 | 9.13 | 9.13 | 9.07 | 68067 |
| 1716845340 | 9.13 | 0.03 | 0.33 | 9.15 | 9.15 | 9.06 | 87848 |
| 1716586200 | 9.1 | 0 | 0.00 | 9.14 | 9.17 | 9.07 | 103346 |
| 1716499800 | 9.1 | 0 | 0.00 | 9.08 | 9.18 | 9.06 | 80183 |
| 1716413340 | 9.1 | 0.02 | 0.22 | 9.13 | 9.14 | 9.07 | 72464 |
| 1716327000 | 9.08 | -0.07 | -0.77 | 9.15 | 9.2 | 9.08 | 99510 |
| 1716240600 | 9.15 | -0.03 | -0.33 | 9.2 | 9.21 | 9.07 | 361697 |
| 1715981400 | 9.18 | -0.01 | -0.11 | 9.21 | 9.23 | 9.17 | 30782 |
| 1715895000 | 9.19 | -0.01 | -0.11 | 9.2 | 9.25 | 9.16 | 72427 |
| 1715808600 | 9.2 | 0.01 | 0.11 | 9.18 | 9.23 | 9.15 | 101075 |
| 1715722200 | 9.19 | -0.03 | -0.33 | 9.24 | 9.25 | 9.18 | 74116 |
| 1715635800 | 9.22 | -0.02 | -0.22 | 9.24 | 9.28 | 9.19 | 83993 |
| 1715376600 | 9.24 | -0.02 | -0.22 | 9.2 | 9.38 | 9.19 | 55770 |
| 1715290140 | 9.26 | -0.06 | -0.64 | 9.25 | 9.27 | 9.17 | 41338 |
| 1715203800 | 9.32 | 0.02 | 0.22 | 9.3 | 9.39 | 9.25 | 78113 |
| 1715117400 | 9.3 | 0.04 | 0.43 | 9.2899999 | 9.3 | 9.22 | 39020 |
| 1715031000 | 9.26 | -0.06 | -0.64 | 9.32 | 9.33 | 9.23 | 35961 |
| 1714771800 | 9.32 | 0.04 | 0.43 | 9.25 | 9.34 | 9.25 | 40770 |
| 1714685400 | 9.28 | 0.02 | 0.22 | 9.26 | 9.31 | 9.23 | 54563 |
| 1714512600 | 9.26 | -0.03 | -0.32 | 9.24 | 9.2899999 | 9.21 | 86020 |
| 1714426200 | 9.2899999 | 0.04 | 0.43 | 9.25 | 9.32 | 9.21 | 99127 |
| 1714167000 | 9.25 | -0.1 | -1.07 | 9.27 | 9.33 | 9.19 | 237538 |
| 1714080540 | 9.35 | 0.08 | 0.86 | 9.3 | 9.39 | 9.25 | 150489 |
| 1713994200 | 9.27 | -0.08 | -0.86 | 9.3 | 9.4 | 9.25 | 83553 |
| 1713907800 | 9.35 | -0.03 | -0.32 | 9.28 | 9.35 | 9.27 | 78730 |
| 1713821340 | 9.38 | -0.05 | -0.53 | 9.41 | 9.48 | 8.96 | 316113 |
| 1713562200 | 9.43 | -0.05 | -0.53 | 9.4 | 9.48 | 9.38 | 82196 |
| 1713475800 | 9.48 | -0.05 | -0.52 | 9.53 | 9.55 | 9.3699999 | 125004 |
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
