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 | -4.94252873563 | 8.7 | 8.72 | 7.87 | 706067 | 8.21933953 | CS |
| 4 | 0.15 | 1.84729064039 | 8.12 | 8.88 | 7.87 | 471806 | 8.48641295 | CS |
| 12 | 0.28 | 3.50438047559 | 7.99 | 8.88 | 7.55 | 594590 | 8.04231411 | CS |
| 26 | -0.92 | -10.0108813928 | 9.19 | 11.77 | 7.55 | 509146 | 8.93311237 | CS |
| 52 | 4.3 | 108.312342569 | 3.97 | 11.77 | 3.88 | 461616 | 7.95214013 | CS |
| 156 | -5.04 | -37.8662659654 | 13.31 | 16.9 | 2.72 | 543622 | 7.25104812 | CS |
| 260 | -2.23 | -21.2380952381 | 10.5 | 16.9 | 2.72 | 546884 | 7.54462886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 8.19 | 0.06 | 0.74 | 8.26 | 8.33 | 8.06 | 402400 |
| 1731965340 | 8.13 | -0.35 | -4.13 | 8.68 | 8.68 | 7.87 | 1244100 |
| 1731619800 | 8.48 | -0.23 | -2.64 | 8.7 | 8.72 | 8.32 | 471700 |
| 1731533400 | 8.71 | -0.07 | -0.80 | 8.78 | 8.88 | 8.71 | 286700 |
| 1731446940 | 8.78 | -0.08 | -0.90 | 8.83 | 8.8699999 | 8.74 | 382400 |
| 1731360540 | 8.86 | 0.21 | 2.43 | 8.69 | 8.88 | 8.61 | 423900 |
| 1731101400 | 8.65 | -0.08 | -0.92 | 8.72 | 8.72 | 8.5 | 242700 |
| 1731014940 | 8.73 | -0.01 | -0.11 | 8.74 | 8.77 | 8.61 | 215000 |
| 1730928600 | 8.74 | -0.03 | -0.34 | 8.78 | 8.7899999 | 8.51 | 616300 |
| 1730842200 | 8.77 | 0.27 | 3.18 | 8.51 | 8.85 | 8.45 | 627200 |
| 1730755800 | 8.5 | 0.07 | 0.83 | 8.5 | 8.5399999 | 8.42 | 1048500 |
| 1730496600 | 8.43 | -0.02 | -0.24 | 8.45 | 8.58 | 8.42 | 918600 |
| 1730410200 | 8.45 | 0.01 | 0.12 | 8.44 | 8.57 | 8.4 | 421200 |
| 1730323800 | 8.44 | 0.07 | 0.84 | 8.38 | 8.44 | 8.36 | 153200 |
| 1730237340 | 8.3699999 | -0.02 | -0.24 | 8.45 | 8.45 | 8.31 | 308500 |
| 1730151000 | 8.39 | 0.02 | 0.24 | 8.4 | 8.48 | 8.34 | 306700 |
| 1729891800 | 8.3699999 | 0.11 | 1.33 | 8.2899999 | 8.3699999 | 8.18 | 237500 |
| 1729805400 | 8.26 | 0.18 | 2.23 | 8.1199999 | 8.26 | 8.02 | 185900 |
| 1729719000 | 8.08 | 0.06 | 0.75 | 8.03 | 8.1 | 7.93 | 465400 |
| 1729632600 | 8.02 | -0.23 | -2.79 | 8.26 | 8.26 | 8 | 303200 |
| 1729546140 | 8.25 | -0.25 | -2.94 | 8.5 | 8.51 | 8.24 | 368200 |
| 1729287000 | 8.5 | 0.29 | 3.53 | 8.21 | 8.55 | 8.21 | 1125100 |
| 1729200540 | 8.21 | 0.43 | 5.53 | 7.77 | 8.3 | 7.68 | 958000 |
| 1729114140 | 7.78 | 0.06 | 0.78 | 7.81 | 7.82 | 7.7 | 1449300 |
| 1729027740 | 7.72 | 0 | 0.00 | 7.73 | 7.85 | 7.69 | 974600 |
| 1728941340 | 7.72 | 0.05 | 0.65 | 7.67 | 7.82 | 7.59 | 664600 |
| 1728682200 | 7.67 | -0.11 | -1.41 | 7.76 | 7.77 | 7.63 | 276300 |
| 1728595740 | 7.78 | 0.06 | 0.78 | 7.72 | 7.81 | 7.68 | 927000 |
| 1728509400 | 7.72 | -0.03 | -0.39 | 7.8 | 7.8 | 7.65 | 290800 |
| 1728422940 | 7.75 | 0.13 | 1.71 | 7.6 | 7.83 | 7.55 | 645500 |
| 1728336600 | 7.62 | -0.18 | -2.31 | 7.85 | 7.91 | 7.6 | 510400 |
| 1728077400 | 7.8 | 0.08 | 1.04 | 7.78 | 7.84 | 7.71 | 1000500 |
| 1727991000 | 7.72 | -0.1 | -1.28 | 7.89 | 7.9 | 7.69 | 788400 |
| 1727904540 | 7.82 | 0.13 | 1.69 | 7.73 | 7.85 | 7.72 | 542400 |
| 1727818200 | 7.69 | -0.01 | -0.13 | 7.74 | 7.86 | 7.64 | 699600 |
| 1727731800 | 7.7 | -0.04 | -0.52 | 7.75 | 7.75 | 7.63 | 560100 |
| 1727472600 | 7.74 | -0.03 | -0.39 | 7.77 | 7.82 | 7.69 | 722700 |
| 1727386140 | 7.77 | 0.07 | 0.91 | 7.75 | 7.8 | 7.7 | 762000 |
| 1727299740 | 7.7 | -0.02 | -0.26 | 7.7 | 7.79 | 7.69 | 493300 |
| 1727213400 | 7.72 | -0.03 | -0.39 | 7.78 | 7.85 | 7.69 | 459700 |
| 1727127000 | 7.75 | -0.09 | -1.15 | 7.86 | 7.86 | 7.71 | 414800 |
| 1726867800 | 7.84 | 0.02 | 0.26 | 7.84 | 7.88 | 7.77 | 824300 |
| 1726781400 | 7.82 | -0.1 | -1.26 | 8.06 | 8.06 | 7.81 | 582700 |
| 1726695000 | 7.92 | -0.06 | -0.75 | 7.9 | 8.0399999 | 7.9 | 442200 |
| 1726608600 | 7.98 | -0.07 | -0.87 | 8.06 | 8.06 | 7.9 | 375700 |
| 1726522200 | 8.05 | 0.08 | 1.00 | 7.96 | 8.07 | 7.96 | 302700 |
| 1726263000 | 7.97 | 0.31 | 4.05 | 7.68 | 7.98 | 7.68 | 462600 |
| 1726176540 | 7.66 | -0.18 | -2.30 | 7.85 | 7.85 | 7.63 | 552100 |
| 1726090140 | 7.84 | -0.03 | -0.38 | 7.93 | 7.93 | 7.83 | 654800 |
| 1726003740 | 7.87 | -0.14 | -1.75 | 7.93 | 7.97 | 7.86 | 365100 |
| 1725917400 | 8.01 | 0.12 | 1.52 | 7.94 | 8.02 | 7.88 | 528000 |
| 1725658200 | 7.89 | -0.15 | -1.87 | 8.02 | 8.05 | 7.88 | 560800 |
| 1725571800 | 8.0399999 | -0.11 | -1.35 | 8.2 | 8.25 | 7.99 | 828800 |
| 1725485400 | 8.15 | 0.13 | 1.62 | 8.05 | 8.26 | 7.97 | 931800 |
| 1725399000 | 8.02 | -0.05 | -0.62 | 8.17 | 8.2 | 7.96 | 1232900 |
| 1725312600 | 8.07 | 0.11 | 1.38 | 8.06 | 8.13 | 7.98 | 1118700 |
| 1725053400 | 7.96 | -0.04 | -0.50 | 8.03 | 8.08 | 7.86 | 379100 |
| 1724967000 | 8 | 0.06 | 0.76 | 7.99 | 8.07 | 7.81 | 449500 |
| 1724880600 | 7.94 | -0.05 | -0.63 | 8 | 8.05 | 7.93 | 233800 |
| 1724794140 | 7.99 | -0.3 | -3.62 | 8.15 | 8.36 | 7.99 | 470900 |
| 1724707740 | 8.2899999 | 0.11 | 1.34 | 8.27 | 8.5 | 8.17 | 721700 |
| 1724448600 | 8.18 | 0.45 | 5.82 | 7.8 | 8.2899999 | 7.73 | 739600 |
| 1724362140 | 7.73 | -0.1 | -1.28 | 7.8 | 7.89 | 7.71 | 570600 |
| 1724275740 | 7.83 | -3.22 | -29.14 | 7.98 | 8.14 | 7.71 | 1668000 |
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
