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 | -0.46 | -5.25714285714 | 8.75 | 8.94 | 8.176 | 224934 | 8.45133284 | CS |
| 4 | -0.32 | -3.71660859466 | 8.61 | 9.19 | 8.176 | 278486 | 8.743542 | CS |
| 12 | 1.16 | 16.2692847125 | 7.13 | 9.19 | 6.86 | 405415 | 7.84530919 | CS |
| 26 | 1.24 | 17.5886524823 | 7.05 | 9.19 | 5.9 | 398574 | 7.22161486 | CS |
| 52 | -0.1 | -1.19189511323 | 8.39 | 9.85 | 5.9 | 322971 | 7.44870957 | CS |
| 156 | -5.63 | -40.4454022989 | 13.92 | 14.79 | 5.9 | 275354 | 8.77746285 | CS |
| 260 | -10.09 | -54.8966267682 | 18.38 | 19.91 | 5.9 | 263114 | 10.29315092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 8.2899999 | 0.04 | 0.48 | 8.25 | 8.49 | 8.25 | 354663 |
| 1718663700 | 8.25 | -0.03 | -0.36 | 8.24 | 8.305 | 8.176 | 237692 |
| 1718404500 | 8.28 | -0.08 | -0.96 | 8.24 | 8.35 | 8.18 | 203338 |
| 1718318100 | 8.36 | -0.3 | -3.46 | 8.65 | 8.65 | 8.31 | 224967 |
| 1718231700 | 8.66 | -0.04 | -0.46 | 8.92 | 8.94 | 8.65 | 270409 |
| 1718145300 | 8.7 | -0.12 | -1.36 | 8.75 | 8.77 | 8.645 | 188264 |
| 1718058900 | 8.82 | -0.03 | -0.34 | 8.75 | 8.85 | 8.6701 | 234032 |
| 1717799700 | 8.85 | -0.16 | -1.78 | 8.94 | 9 | 8.7899999 | 170319 |
| 1717713300 | 9.01 | 0.05 | 0.56 | 8.94 | 9.09 | 8.94 | 218973 |
| 1717626900 | 8.96 | 0.13 | 1.47 | 8.83 | 9.015 | 8.81 | 308562 |
| 1717540500 | 8.83 | -0.21 | -2.32 | 9 | 9.085 | 8.81 | 456488 |
| 1717454100 | 9.0399999 | -0.03 | -0.33 | 9.19 | 9.19 | 8.935 | 605465 |
| 1717194900 | 9.07 | 0.15 | 1.68 | 8.97 | 9.11 | 8.8699999 | 334163 |
| 1717108500 | 8.92 | 0.3 | 3.48 | 8.6199999 | 9.01 | 8.6199999 | 299047 |
| 1717022100 | 8.6199999 | 0 | 0.00 | 8.5 | 8.6301 | 8.48 | 199105 |
| 1716935700 | 8.6199999 | 0.08 | 0.94 | 8.56 | 8.66 | 8.5399999 | 204911 |
| 1716590100 | 8.5399999 | -0.09 | -1.04 | 8.68 | 8.7 | 8.53 | 190087 |
| 1716503700 | 8.63 | 0.08 | 0.94 | 8.55 | 8.67 | 8.5 | 389091 |
| 1716417300 | 8.55 | -0.1 | -1.16 | 8.5399999 | 8.69 | 8.445 | 285246 |
| 1716330900 | 8.65 | 0 | 0.00 | 8.61 | 8.72 | 8.55 | 271075 |
| 1716244500 | 8.65 | -0.1 | -1.14 | 8.8 | 8.845 | 8.64 | 469191 |
| 1715985300 | 8.75 | 0.13 | 1.45 | 8.63 | 8.7899999 | 8.5551 | 341439 |
| 1715898900 | 8.625 | 0.16 | 1.95 | 8.46 | 8.71 | 8.44 | 408346 |
| 1715812500 | 8.46 | 0.02 | 0.24 | 8.52 | 8.55 | 8.365 | 326674 |
| 1715726100 | 8.44 | 0.1 | 1.20 | 8.43 | 8.56 | 8.4 | 320594 |
| 1715639700 | 8.34 | -0.04 | -0.48 | 8.55 | 8.84 | 8.3 | 440954 |
| 1715380500 | 8.38 | -0.29 | -3.34 | 8.65 | 8.7 | 8.28 | 398461 |
| 1715294100 | 8.67 | 0.06 | 0.70 | 8.57 | 8.68 | 8.4149999 | 506226 |
| 1715207700 | 8.61 | 0.4 | 4.87 | 8.52 | 8.68 | 7.94 | 790704 |
| 1715121300 | 8.21 | 0.07 | 0.86 | 8.2 | 8.285 | 8.17 | 309707 |
| 1715034900 | 8.14 | 0.1 | 1.24 | 8.0399999 | 8.21 | 8.0399999 | 249657 |
| 1714775700 | 8.0399999 | 0.07 | 0.88 | 8.09 | 8.16 | 7.96 | 156519 |
| 1714689300 | 7.97 | 0.23 | 2.97 | 7.89 | 7.97 | 7.745 | 314982 |
| 1714602900 | 7.74 | 0.19 | 2.52 | 7.55 | 7.885 | 7.55 | 351955 |
| 1714516500 | 7.55 | -0.17 | -2.20 | 7.67 | 7.67 | 7.49 | 343365 |
| 1714430100 | 7.72 | 0.11 | 1.45 | 7.67 | 7.86 | 7.645 | 394293 |
| 1714170900 | 7.61 | 0.15 | 2.01 | 7.48 | 7.685 | 7.465 | 409327 |
| 1714084500 | 7.46 | -0.01 | -0.13 | 7.41 | 7.555 | 7.31 | 570671 |
| 1713998100 | 7.47 | 0.03 | 0.40 | 7.23 | 7.495 | 7.23 | 427011 |
| 1713911700 | 7.44 | 0.03 | 0.40 | 7.37 | 7.58 | 7.34 | 272700 |
| 1713825300 | 7.41 | 0.12 | 1.65 | 7.34 | 7.52 | 7.31 | 347261 |
| 1713566100 | 7.29 | 0.08 | 1.11 | 7.18 | 7.32 | 7.18 | 305124 |
| 1713479700 | 7.21 | 0.01 | 0.14 | 7.23 | 7.405 | 7.17 | 461494 |
| 1713393300 | 7.2 | -0.06 | -0.83 | 7.35 | 7.49 | 7.2 | 292687 |
| 1713306900 | 7.26 | -0.04 | -0.55 | 7.26 | 7.33 | 7.17 | 368645 |
| 1713220500 | 7.3 | 0.07 | 0.97 | 7.3 | 7.46 | 7.19 | 802297 |
| 1712961300 | 7.23 | -0.41 | -5.37 | 7.58 | 7.615 | 7.21 | 338263 |
| 1712874900 | 7.64 | 0.33 | 4.51 | 7.3 | 7.67 | 7.3 | 464095 |
| 1712788500 | 7.31 | -0.14 | -1.88 | 7.2 | 7.35 | 7.11 | 454161 |
| 1712702100 | 7.45 | 0.05 | 0.68 | 7.41 | 7.52 | 7.37 | 278729 |
| 1712615700 | 7.4 | 0.1 | 1.37 | 7.33 | 7.51 | 7.28 | 398569 |
| 1712356500 | 7.3 | 0.02 | 0.27 | 7.23 | 7.3 | 7.055 | 338723 |
| 1712270100 | 7.28 | -0.11 | -1.49 | 7.43 | 7.565 | 7.25 | 440044 |
| 1712183700 | 7.39 | 0.44 | 6.33 | 6.92 | 7.39 | 6.92 | 515624 |
| 1712097300 | 6.95 | -0.05 | -0.71 | 6.93 | 7.03 | 6.86 | 537861 |
| 1712010900 | 7 | 0.03 | 0.43 | 7.08 | 7.16 | 6.92 | 717383 |
| 1711665300 | 6.97 | -0.06 | -0.85 | 7.06 | 7.13 | 6.955 | 887603 |
| 1711578900 | 7.03 | 0.14 | 2.03 | 6.9 | 7.085 | 6.87 | 718339 |
| 1711492500 | 6.89 | -0.27 | -3.77 | 7.13 | 7.18 | 6.88 | 1753177 |
| 1711406100 | 7.16 | 0.52 | 7.83 | 6.95 | 7.65 | 6.93 | 1979181 |
| 1711146900 | 6.64 | -0.1 | -1.48 | 6.74 | 6.86 | 6.59 | 622976 |
| 1711060500 | 6.74 | 0.17 | 2.59 | 6.62 | 6.845 | 6.54 | 799633 |
| 1710974100 | 6.57 | 0.3 | 4.78 | 6.23 | 6.67 | 6.23 | 750505 |
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
