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 | 0.23 | 2.74790919952 | 8.37 | 8.6 | 7.98 | 736 | 8.18403208 | CS |
| 4 | 0.72 | 9.13705583756 | 7.88 | 8.71 | 7.7 | 1386 | 8.30713939 | CS |
| 12 | 0.21 | 2.50297973778 | 8.39 | 8.71 | 7 | 1233 | 7.96571653 | CS |
| 26 | 3.22 | 59.8513011152 | 5.38 | 8.79 | 5.16 | 1244 | 7.641157 | CS |
| 52 | 3.26 | 61.0486891386 | 5.34 | 8.79 | 3.9 | 1043 | 6.59855862 | CS |
| 156 | 7.11 | 477.181208054 | 1.49 | 8.79 | 1.31 | 55325 | 2.66031981 | CS |
| 260 | 8.295 | 2719.67213115 | 0.305 | 8.79 | 0.24 | 85606 | 1.56578455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752267900 | 8.6 | 0.56 | 6.97 | 8.15 | 8.6 | 7.98 | 3825 |
| 1752181500 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 91 |
| 1752095100 | 8.0399999 | -0.25 | -3.02 | 8.02 | 8.05 | 8.02 | 1892 |
| 1752008700 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 100 |
| 1751922300 | 8.2899999 | -0.08 | -0.96 | 8.2899999 | 8.2899999 | 8.2899999 | 270 |
| 1751663100 | 8.3699999 | 0.05 | 0.60 | 8.3699999 | 8.48 | 8.34 | 1325 |
| 1751576700 | 8.32 | -0.12 | -1.42 | 8.475 | 8.48 | 8.32 | 1174 |
| 1751490300 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 147 |
| 1751317500 | 8.44 | -0.09 | -1.06 | 8.59 | 8.71 | 8.38 | 3935 |
| 1751058300 | 8.53 | -0.14 | -1.61 | 8.45 | 8.5399999 | 8.45 | 3615 |
| 1750971900 | 8.67 | 0.34 | 4.08 | 8.2899999 | 8.67 | 8.2899999 | 519 |
| 1750885500 | 8.33 | -0.25 | -2.91 | 8.59 | 8.64 | 8.21 | 8184 |
| 1750799100 | 8.58 | 0.83 | 10.71 | 7.81 | 8.59 | 7.81 | 1790 |
| 1750712700 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 45 |
| 1750453500 | 7.75 | -0.02 | -0.26 | 7.7 | 7.76 | 7.7 | 2395 |
| 1750367100 | 7.77 | -0.11 | -1.40 | 7.77 | 7.77 | 7.77 | 450 |
| 1750280700 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1750194300 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 102 |
| 1750107900 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 168 |
| 1749848700 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 135 |
| 1749762300 | 7.88 | 0.21 | 2.67 | 7.7 | 8.0399999 | 7.7 | 1750 |
| 1749675900 | 7.675 | 0.21 | 2.74 | 7.675 | 7.675 | 7.675 | 128 |
| 1749589500 | 7.47 | -0.22 | -2.80 | 7.615 | 7.615 | 7.44 | 2832 |
| 1749503100 | 7.685 | 0.2 | 2.74 | 7.685 | 7.685 | 7.685 | 258 |
| 1749243900 | 7.48 | -0.28 | -3.61 | 7.48 | 7.48 | 7.48 | 100 |
| 1749157500 | 7.76 | -0.28 | -3.42 | 7.98 | 7.98 | 7.75 | 679 |
| 1749071100 | 8.035 | 0.23 | 2.88 | 8.05 | 8.05 | 7.97 | 4526 |
| 1748984700 | 7.81 | 0 | 0.00 | 7.76 | 7.81 | 7.73 | 1305 |
| 1748898300 | 7.81 | 0.16 | 2.09 | 8.17 | 8.17 | 7.81 | 1050 |
| 1748639100 | 7.65 | 0.2 | 2.68 | 7.7 | 7.7 | 7.65 | 433 |
| 1748552700 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 163 |
| 1748466300 | 7.45 | 0.04 | 0.54 | 7.38 | 7.45 | 7.38 | 1073 |
| 1748379900 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 111 |
| 1748293500 | 7.41 | -0.13 | -1.72 | 7.41 | 7.41 | 7.41 | 142 |
| 1748034300 | 7.54 | 0.21 | 2.86 | 7.54 | 7.54 | 7.54 | 220 |
| 1747947900 | 7.33 | -0.12 | -1.54 | 7.33 | 7.33 | 7.33 | 100 |
| 1747861500 | 7.445 | -0.2 | -2.55 | 7.46 | 7.55 | 7.41 | 1633 |
| 1747775100 | 7.64 | 0.64 | 9.14 | 7.18 | 7.69 | 7.18 | 2845 |
| 1747429500 | 7 | -0.14 | -1.96 | 7 | 7 | 7 | 250 |
| 1747343100 | 7.14 | -0.34 | -4.55 | 7.1 | 7.295 | 7.09 | 5425 |
| 1747256700 | 7.48 | -0.34 | -4.35 | 7.49 | 7.49 | 7.48 | 666 |
| 1747170300 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 72 |
| 1747083900 | 7.82 | -0.26 | -3.22 | 7.63 | 7.82 | 7.57 | 566 |
| 1746824700 | 8.08 | 0.06 | 0.75 | 8.06 | 8.08 | 8.06 | 350 |
| 1746738300 | 8.02 | -0.03 | -0.37 | 8.02 | 8.02 | 8.02 | 100 |
| 1746651900 | 8.05 | -0.01 | -0.12 | 8.01 | 8.05 | 8.01 | 1426 |
| 1746565500 | 8.06 | 0.01 | 0.12 | 8.15 | 8.15 | 8.06 | 2656 |
| 1746479100 | 8.05 | 0.1 | 1.26 | 7.86 | 8.05 | 7.81 | 907 |
| 1746219900 | 7.95 | 0.02 | 0.25 | 7.96 | 8.0399999 | 7.95 | 1502 |
| 1746133500 | 7.93 | -0.1 | -1.25 | 7.71 | 7.93 | 7.71 | 250 |
| 1746047100 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 65 |
| 1745960700 | 8.03 | 0.03 | 0.37 | 7.96 | 8.05 | 7.94 | 2714 |
| 1745874300 | 8 | -0.18 | -2.20 | 8 | 8.025 | 8 | 495 |
| 1745615100 | 8.18 | -0.06 | -0.73 | 8.18 | 8.18 | 8.18 | 200 |
| 1745528700 | 8.24 | 0.5 | 6.46 | 7.88 | 8.24 | 7.8 | 1675 |
| 1745442300 | 7.74 | -0.16 | -2.03 | 7.82 | 7.82 | 7.72 | 2681 |
| 1745355900 | 7.9 | -0.31 | -3.78 | 8.28 | 8.305 | 7.9 | 924 |
| 1745269500 | 8.21 | 0.05 | 0.61 | 8.39 | 8.39 | 8.21 | 1667 |
| 1744923900 | 8.16 | -0.49 | -5.66 | 8.33 | 8.38 | 8.13 | 2137 |
| 1744837500 | 8.65 | 0.15 | 1.76 | 8.72 | 8.7899999 | 8.56 | 2365 |
| 1744751100 | 8.5 | 0.05 | 0.59 | 8.48 | 8.5 | 8.4 | 1400 |
| 1744664700 | 8.45 | 0.16 | 1.93 | 8.2 | 8.48 | 8.2 | 431 |
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
