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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 8.2695 | -0 | -0.04 | 8.2695 | 8.2695 | 8.2695 | 28 |
| 1732210200 | 8.2725 | -0.03 | -0.32 | 8.2725 | 8.2725 | 8.2725 | 1204 |
| 1732123800 | 8.299 | 0.01 | 0.12 | 8.299 | 8.299 | 8.299 | 0 |
| 1732037400 | 8.289 | -0.02 | -0.26 | 8.283 | 8.314 | 8.2575 | 958 |
| 1731951000 | 8.3105 | 0.01 | 0.12 | 8.3105 | 8.3105 | 8.3105 | 0 |
| 1731691800 | 8.3005 | -0.02 | -0.28 | 8.3005 | 8.3005 | 8.3005 | 0 |
| 1731605400 | 8.3234999 | -0 | -0.04 | 8.3234999 | 8.3234999 | 8.3234999 | 0 |
| 1731519000 | 8.327 | -0.01 | -0.11 | 8.327 | 8.327 | 8.327 | 0 |
| 1731432600 | 8.336 | 0 | 0.04 | 8.336 | 8.336 | 8.336 | 19 |
| 1731346200 | 8.333 | -0.02 | -0.19 | 8.333 | 8.333 | 8.333 | 0 |
| 1731087000 | 8.3485 | -0 | -0.04 | 8.3485 | 8.3485 | 8.3485 | 0 |
| 1731000600 | 8.352 | 0.02 | 0.20 | 8.352 | 8.352 | 8.352 | 0 |
| 1730914200 | 8.335 | 0 | 0.02 | 8.335 | 8.335 | 8.335 | 1 |
| 1730827800 | 8.3335 | -0 | -0.04 | 8.3335 | 8.3335 | 8.3335 | 0 |
| 1730741400 | 8.3364999 | -0.01 | -0.17 | 8.3364999 | 8.3364999 | 8.3364999 | 0 |
| 1730482200 | 8.351 | -0.01 | -0.12 | 8.351 | 8.351 | 8.351 | 0 |
| 1730395800 | 8.361 | -0.01 | -0.07 | 8.361 | 8.361 | 8.361 | 0 |
| 1730309400 | 8.367 | 0 | 0.04 | 8.367 | 8.367 | 8.367 | 0 |
| 1730223000 | 8.3635 | 0.02 | 0.21 | 8.3635 | 8.3635 | 8.3635 | 0 |
| 1730136600 | 8.346 | -0.01 | -0.07 | 8.346 | 8.346 | 8.346 | 0 |
| 1729873800 | 8.352 | -0 | -0.05 | 8.352 | 8.352 | 8.352 | 0 |
| 1729787400 | 8.356 | 0.02 | 0.18 | 8.356 | 8.356 | 8.356 | 0 |
| 1729701000 | 8.341 | -0 | -0.02 | 8.341 | 8.341 | 8.341 | 0 |
| 1729614600 | 8.343 | -0.01 | -0.12 | 8.343 | 8.343 | 8.343 | 0 |
| 1729528200 | 8.353 | 0 | 0.05 | 8.353 | 8.353 | 8.353 | 0 |
| 1729269000 | 8.349 | -0 | -0.02 | 8.349 | 8.349 | 8.349 | 0 |
| 1729182600 | 8.351 | 0 | 0.00 | 8.351 | 8.351 | 8.351 | 0 |
| 1729096200 | 8.351 | 0.01 | 0.16 | 8.351 | 8.351 | 8.351 | 0 |
| 1729009800 | 8.3375 | -0 | -0.05 | 8.3375 | 8.3375 | 8.3375 | 0 |
| 1728923400 | 8.3415 | 0.01 | 0.09 | 8.31 | 8.346 | 8.299 | 10 |
| 1728664200 | 8.334 | 0.01 | 0.17 | 8.334 | 8.334 | 8.334 | 0 |
| 1728577800 | 8.3195 | 0.01 | 0.18 | 8.3195 | 8.3195 | 8.3195 | 0 |
| 1728491400 | 8.3045 | -0.03 | -0.41 | 8.3045 | 8.3045 | 8.3045 | 0 |
| 1728405000 | 8.3385 | -0.01 | -0.17 | 8.3385 | 8.3385 | 8.3385 | 0 |
| 1728318600 | 8.353 | -0.02 | -0.19 | 8.353 | 8.353 | 8.353 | 0 |
| 1728059400 | 8.3684999 | 0.01 | 0.17 | 8.3684999 | 8.3684999 | 8.3684999 | 0 |
| 1727973000 | 8.3545 | -0.01 | -0.13 | 8.3545 | 8.3545 | 8.3545 | 0 |
| 1727886600 | 8.365 | 0.04 | 0.47 | 8.365 | 8.365 | 8.365 | 0 |
| 1727800200 | 8.326 | 0.01 | 0.06 | 8.326 | 8.326 | 8.326 | 0 |
| 1727713800 | 8.321 | 0.03 | 0.34 | 8.321 | 8.321 | 8.321 | 0 |
| 1727454600 | 8.2925 | 0.07 | 0.85 | 8.2925 | 8.2925 | 8.2925 | 0 |
| 1727368200 | 8.2225 | 0.09 | 1.06 | 8.2225 | 8.2225 | 8.2225 | 500 |
| 1727281800 | 8.1359999 | 0 | 0.03 | 8.1359999 | 8.1359999 | 8.1359999 | 0 |
| 1727195400 | 8.1335 | 0.07 | 0.84 | 8.1335 | 8.1335 | 8.1335 | 419 |
| 1727109000 | 8.066 | 0.01 | 0.12 | 8.05 | 8.1015 | 8.037 | 250 |
| 1726849800 | 8.0565 | 0.03 | 0.42 | 8.089 | 8.089 | 8.0559999 | 300 |
| 1726763400 | 8.0225 | -0.1 | -1.29 | 8.0225 | 8.0225 | 8.0225 | 0 |
| 1726677000 | 8.127 | 0.02 | 0.25 | 8.127 | 8.127 | 8.127 | 355 |
| 1726590600 | 8.1065 | 0 | 0.04 | 8.135 | 8.135 | 8.098 | 100 |
| 1726504200 | 8.103 | 0.01 | 0.11 | 8.103 | 8.103 | 8.103 | 0 |
| 1726245000 | 8.094 | 0.03 | 0.35 | 8.094 | 8.094 | 8.094 | 100 |
| 1726158600 | 8.0655 | 0.03 | 0.33 | 8.086 | 8.105 | 8.0345 | 300 |
| 1726072200 | 8.039 | -0.04 | -0.50 | 8.07 | 8.07 | 8.0385 | 1000 |
| 1725985800 | 8.079 | -0.03 | -0.39 | 8.079 | 8.079 | 8.079 | 0 |
| 1725899400 | 8.1105 | -0.06 | -0.76 | 8.154 | 8.1555 | 8.097 | 40 |
| 1725640200 | 8.173 | -0.01 | -0.07 | 8.173 | 8.173 | 8.173 | 609 |
| 1725553800 | 8.179 | 0.03 | 0.39 | 8.179 | 8.179 | 8.179 | 0 |
| 1725467400 | 8.147 | -0.04 | -0.43 | 8.147 | 8.147 | 8.147 | 115 |
| 1725381000 | 8.1824999 | -0.03 | -0.35 | 8.214 | 8.214 | 8.182 | 125 |
| 1725294600 | 8.2114999 | -0.03 | -0.38 | 8.2114999 | 8.2114999 | 8.2114999 | 0 |
| 1725035400 | 8.2425 | 0 | 0.06 | 8.2425 | 8.2425 | 8.2425 | 115 |
| 1724949000 | 8.2375 | 0.02 | 0.25 | 8.2375 | 8.2375 | 8.2375 | 439 |
| 1724862600 | 8.217 | 0.02 | 0.21 | 8.217 | 8.217 | 8.217 | 0 |
| 1724776200 | 8.2 | 0.01 | 0.10 | 8.2 | 8.2 | 8.2 | 0 |
| 1724430600 | 8.1915 | 0.02 | 0.20 | 8.192 | 8.243 | 8.176 | 3096 |
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
