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 | -0.07 | -0.869565217391 | 8.05 | 8.1 | 7.93 | 90431 | 8.00859616 | CS |
| 4 | 0.09 | 1.14068441065 | 7.89 | 8.1 | 7.88 | 95078 | 7.96826287 | CS |
| 12 | -0.1 | -1.23762376238 | 8.08 | 8.32 | 7.805 | 91488 | 8.01998339 | CS |
| 26 | 0.51 | 6.82730923695 | 7.47 | 8.4 | 7.3 | 115053 | 7.84974039 | CS |
| 52 | -0.55 | -6.44783118406 | 8.53 | 8.57 | 6.95 | 127884 | 7.70994366 | CS |
| 156 | -4.91 | -38.0915438324 | 12.89 | 13.57 | 6.95 | 89641 | 8.78608306 | CS |
| 260 | -3.65 | -31.3843508169 | 11.63 | 13.57 | 6.5862 | 80704 | 9.6126228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715725800 | 7.97 | -0.04 | -0.50 | 7.93 | 7.971 | 7.93 | 73766 |
| 1715639400 | 8.01 | 0.01 | 0.12 | 8.0399999 | 8.05 | 8 | 83497 |
| 1715380200 | 8 | -0.03 | -0.37 | 8.08 | 8.1 | 7.995 | 103400 |
| 1715293800 | 8.03 | 0 | 0.06 | 8.05 | 8.09 | 8 | 95505 |
| 1715207400 | 8.025 | -0.01 | -0.06 | 8.05 | 8.07 | 8.0101 | 95986 |
| 1715121000 | 8.03 | 0.02 | 0.25 | 8.05 | 8.1 | 8.02 | 140255 |
| 1715034600 | 8.01 | 0.05 | 0.63 | 8 | 8.02 | 7.995 | 92251 |
| 1714775400 | 7.96 | 0.03 | 0.38 | 7.96 | 8.0299 | 7.92 | 125491 |
| 1714689000 | 7.93 | 0.01 | 0.13 | 7.92 | 7.99 | 7.91 | 76994 |
| 1714602600 | 7.92 | 0.02 | 0.25 | 7.94 | 7.975 | 7.9 | 137709 |
| 1714516200 | 7.9 | -0.05 | -0.63 | 7.96 | 7.9604 | 7.89 | 73628 |
| 1714429800 | 7.95 | 0.02 | 0.25 | 7.92 | 7.96 | 7.915 | 92592 |
| 1714170600 | 7.93 | -0.02 | -0.25 | 7.93 | 7.95 | 7.9 | 128959 |
| 1714084200 | 7.95 | 0.02 | 0.25 | 7.92 | 7.95 | 7.91 | 78450 |
| 1713997800 | 7.93 | -0.08 | -1.00 | 8.02 | 8.02 | 7.92 | 99381 |
| 1713911400 | 8.01 | 0.01 | 0.12 | 8 | 8.015 | 7.98 | 116353 |
| 1713825000 | 8 | 0.1 | 1.27 | 7.94 | 8.029 | 7.94 | 58870 |
| 1713565800 | 7.9 | 0 | 0.00 | 7.89 | 7.939 | 7.89 | 51138 |
| 1713479400 | 7.9 | -0.05 | -0.63 | 7.96 | 7.97 | 7.88 | 64508 |
| 1713393000 | 7.95 | 0.08 | 1.02 | 7.89 | 7.96 | 7.89 | 112824 |
| 1713306600 | 7.87 | 0.03 | 0.38 | 7.86 | 7.88 | 7.83 | 95934 |
| 1713220200 | 7.84 | -0.07 | -0.88 | 7.95 | 7.96 | 7.805 | 103502 |
| 1712961000 | 7.91 | -0.15 | -1.86 | 7.95 | 7.99 | 7.9007 | 93929 |
| 1712874600 | 8.06 | -0.02 | -0.25 | 8.1 | 8.1 | 8.03 | 72682 |
| 1712788200 | 8.08 | -0.05 | -0.62 | 8.09 | 8.105 | 8.065 | 85633 |
| 1712701800 | 8.13 | 0.03 | 0.37 | 8.1 | 8.13 | 8.09 | 86074 |
| 1712615400 | 8.1 | 0.04 | 0.50 | 8.08 | 8.1 | 8.06 | 82667 |
| 1712356200 | 8.06 | 0.04 | 0.50 | 8.05 | 8.06 | 8.03 | 51325 |
| 1712269800 | 8.02 | -0.03 | -0.37 | 8.06 | 8.06 | 8.015 | 76074 |
| 1712183400 | 8.05 | -0.01 | -0.12 | 8.06 | 8.32 | 8.0399999 | 71647 |
| 1712097000 | 8.06 | -0.01 | -0.12 | 8.06 | 8.07 | 8.025 | 95736 |
| 1712010600 | 8.07 | 0.01 | 0.12 | 8.09 | 8.09 | 8.02 | 56039 |
| 1711665000 | 8.06 | -0.01 | -0.12 | 8.1 | 8.1 | 8.03 | 279344 |
| 1711578600 | 8.07 | -0.02 | -0.25 | 8.09 | 8.095 | 8.065 | 57162 |
| 1711492200 | 8.09 | 0.04 | 0.50 | 8.05 | 8.09 | 8.0399999 | 91754 |
| 1711405800 | 8.05 | 0.01 | 0.12 | 8.05 | 8.0594 | 8.03 | 50261 |
| 1711146600 | 8.0399999 | 0.03 | 0.37 | 8.02 | 8.045 | 8.02 | 45230 |
| 1711060200 | 8.01 | 0.03 | 0.38 | 8.01 | 8.01 | 7.99 | 51164 |
| 1710973800 | 7.98 | -0.02 | -0.25 | 8 | 8 | 7.93 | 72960 |
| 1710887400 | 8 | 0.03 | 0.38 | 7.98 | 8.01 | 7.961 | 89305 |
| 1710801000 | 7.97 | 0.03 | 0.38 | 7.95 | 7.99 | 7.93 | 72946 |
| 1710541800 | 7.94 | -0.07 | -0.87 | 8.02 | 8.02 | 7.92 | 117988 |
| 1710455400 | 8.01 | -0.09 | -1.11 | 8.01 | 8.02 | 7.99 | 59329 |
| 1710369000 | 8.1 | 0 | 0.00 | 8.1 | 8.1199999 | 8.09 | 146685 |
| 1710282600 | 8.1 | 0.02 | 0.25 | 8.1 | 8.1 | 8.06 | 117396 |
| 1710196200 | 8.08 | 0.03 | 0.37 | 8.07 | 8.1 | 8.05 | 93594 |
| 1709940600 | 8.05 | -0.05 | -0.62 | 8.13 | 8.15 | 8 | 177426 |
| 1709854200 | 8.1 | 0.04 | 0.50 | 8.1 | 8.13 | 8.08 | 64670 |
| 1709767800 | 8.06 | -0.02 | -0.25 | 8.13 | 8.13 | 8.06 | 93122 |
| 1709681400 | 8.08 | -0.05 | -0.62 | 8.13 | 8.13 | 8.08 | 84840 |
| 1709595000 | 8.13 | 0.02 | 0.25 | 8.1199999 | 8.1649999 | 8.09 | 116312 |
| 1709335800 | 8.11 | 0.02 | 0.25 | 8.1 | 8.1536 | 8.09 | 103474 |
| 1709249400 | 8.09 | 0.02 | 0.25 | 8.1 | 8.126 | 8.035 | 158449 |
| 1709163000 | 8.07 | 0 | 0.00 | 8.07 | 8.1 | 8.05 | 68550 |
| 1709076600 | 8.07 | 0.02 | 0.19 | 8.09 | 8.09 | 8.058 | 75687 |
| 1708990200 | 8.055 | -0.03 | -0.31 | 8.1 | 8.1 | 8.05 | 49366 |
| 1708731000 | 8.08 | -0.05 | -0.62 | 8.14 | 8.17 | 8.08 | 80530 |
| 1708644600 | 8.13 | 0.04 | 0.49 | 8.15 | 8.1649999 | 8.11 | 54165 |
| 1708558200 | 8.09 | 0.05 | 0.62 | 8.08 | 8.1199999 | 8.0399999 | 53292 |
| 1708471800 | 8.0399999 | -0.03 | -0.37 | 8.07 | 8.13 | 7.97 | 69119 |
| 1708126200 | 8.07 | -0.06 | -0.74 | 8.1199999 | 8.1399 | 8.05 | 113281 |
| 1708039800 | 8.13 | -0.04 | -0.49 | 8.16 | 8.18 | 8.13 | 76081 |
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
