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 | 2.63157894737 | 8.74 | 9.26 | 8.72 | 441244 | 8.97070638 | CS |
| 4 | 0.05 | 0.560538116592 | 8.92 | 9.26 | 7.94 | 567969 | 8.49070739 | CS |
| 12 | 0.54 | 6.40569395018 | 8.43 | 9.385 | 7.7 | 767375 | 8.57446919 | CS |
| 26 | -2.03 | -18.4545454545 | 11 | 12.31 | 7.3 | 709465 | 8.8239343 | CS |
| 52 | -8.2 | -47.7577169482 | 17.17 | 21.37 | 7.3 | 539254 | 11.15665233 | CS |
| 156 | -37.09 | -80.52540165 | 46.06 | 54.9 | 7.3 | 492337 | 22.78339406 | CS |
| 260 | -55.15 | -86.0106051154 | 64.12 | 66.805 | 7.3 | 589828 | 30.54541387 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 8.97 | -0.07 | -0.77 | 9 | 9.045 | 8.935 | 543757 |
| 1714171200 | 9.0399999 | 0.02 | 0.22 | 9.0399999 | 9.26 | 8.985 | 308678 |
| 1714084800 | 9.02 | 0.04 | 0.45 | 8.9 | 9.06 | 8.82 | 416856 |
| 1713998400 | 8.98 | 0.1 | 1.13 | 8.8 | 8.99 | 8.77 | 438807 |
| 1713912000 | 8.88 | 0.18 | 2.07 | 8.74 | 8.925 | 8.72 | 501329 |
| 1713825600 | 8.7 | 0.19 | 2.23 | 8.55 | 8.72 | 8.46 | 424471 |
| 1713566400 | 8.51 | 0.09 | 1.07 | 8.3699999 | 8.66 | 8.3699999 | 596002 |
| 1713480000 | 8.42 | 0.21 | 2.56 | 8.25 | 8.55 | 8.25 | 463253 |
| 1713393600 | 8.21 | 0.04 | 0.49 | 8.26 | 8.33 | 8.17 | 501394 |
| 1713307200 | 8.17 | 0.17 | 2.13 | 7.94 | 8.26 | 7.84 | 596001 |
| 1713220800 | 8 | 0 | 0.00 | 8.07 | 8.205 | 7.94 | 1060194 |
| 1712961600 | 8 | -0.18 | -2.20 | 8.16 | 8.24 | 7.97 | 795894 |
| 1712875200 | 8.18 | 0.02 | 0.25 | 8.24 | 8.2899999 | 8.135 | 539998 |
| 1712788800 | 8.16 | -0.22 | -2.63 | 8.1199999 | 8.18 | 7.985 | 822366 |
| 1712702400 | 8.38 | -0.02 | -0.24 | 8.43 | 8.5399999 | 8.35 | 501667 |
| 1712616000 | 8.4 | 0.02 | 0.24 | 8.43 | 8.57 | 8.4 | 399066 |
| 1712356800 | 8.38 | -0.39 | -4.45 | 8.7 | 8.76 | 8.33 | 685311 |
| 1712270400 | 8.77 | -0.21 | -2.34 | 9.11 | 9.21 | 8.77 | 774879 |
| 1712184000 | 8.98 | 0.04 | 0.45 | 8.91 | 8.9949999 | 8.83 | 364049 |
| 1712097600 | 8.94 | -0.17 | -1.87 | 8.99 | 9.05 | 8.81 | 712881 |
| 1712011200 | 9.11 | -0.22 | -2.36 | 9.35 | 9.35 | 9.055 | 600556 |
| 1711665600 | 9.33 | 0.15 | 1.63 | 9.17 | 9.385 | 9.17 | 452307 |
| 1711579200 | 9.18 | 0.28 | 3.15 | 8.96 | 9.24 | 8.96 | 539373 |
| 1711492800 | 8.9 | -0.15 | -1.66 | 9.1199999 | 9.1199999 | 8.85 | 789185 |
| 1711406400 | 9.05 | 0.07 | 0.78 | 9 | 9.13 | 8.96 | 368629 |
| 1711147200 | 8.98 | -0.2 | -2.18 | 9.2 | 9.21 | 8.91 | 456637 |
| 1711060800 | 9.18 | 0.18 | 2.00 | 9.03 | 9.34 | 8.94 | 765592 |
| 1710974400 | 9 | 0.27 | 3.09 | 8.71 | 9.1199999 | 8.68 | 652322 |
| 1710888000 | 8.73 | -0.06 | -0.68 | 8.76 | 8.84 | 8.65 | 650033 |
| 1710801600 | 8.7899999 | -0.37 | -4.04 | 9.16 | 9.16 | 8.77 | 735555 |
| 1710542400 | 9.16 | 0.05 | 0.55 | 9.01 | 9.365 | 9.01 | 1687155 |
| 1710456000 | 9.11 | 0.18 | 2.02 | 8.9 | 9.135 | 8.77 | 1055602 |
| 1710369600 | 8.93 | 0.2 | 2.29 | 8.97 | 9.3 | 8.89 | 1015528 |
| 1710283200 | 8.73 | -0.29 | -3.22 | 9.07 | 9.1 | 8.73 | 941208 |
| 1710196800 | 9.02 | 0.26 | 2.97 | 8.65 | 9.225 | 8.65 | 598683 |
| 1709941200 | 8.76 | 0.24 | 2.82 | 8.58 | 8.76 | 8.48 | 973419 |
| 1709854800 | 8.52 | 0.38 | 4.67 | 8.25 | 8.57 | 8.24 | 1435227 |
| 1709768400 | 8.14 | 0.11 | 1.37 | 8.1 | 8.295 | 8.01 | 1149804 |
| 1709682000 | 8.03 | -0.07 | -0.86 | 8.03 | 8.19 | 7.98 | 690500 |
| 1709595600 | 8.1 | 0.06 | 0.75 | 8.11 | 8.24 | 7.89 | 1037000 |
| 1709336400 | 8.0399999 | -0.17 | -2.07 | 8.23 | 8.23 | 7.97 | 1142736 |
| 1709250000 | 8.21 | -0.11 | -1.32 | 8.53 | 8.6199999 | 8.16 | 1451723 |
| 1709163600 | 8.32 | -0.47 | -5.35 | 7.9 | 9.06 | 7.7 | 2011561 |
| 1709077200 | 8.7899999 | 0.4 | 4.77 | 8.48 | 8.9 | 8.435 | 1034617 |
| 1708990800 | 8.39 | -0.03 | -0.36 | 8.35 | 8.565 | 8.35 | 715001 |
| 1708731600 | 8.42 | 0.24 | 2.93 | 8.2 | 8.53 | 8.175 | 1061303 |
| 1708645200 | 8.18 | 0.03 | 0.37 | 8.14 | 8.205 | 8.07 | 1108375 |
| 1708558800 | 8.15 | -0.18 | -2.16 | 8.3 | 8.335 | 8.15 | 1102054 |
| 1708472400 | 8.33 | -0.16 | -1.88 | 8.35 | 8.48 | 8.32 | 789298 |
| 1708126800 | 8.49 | -0.39 | -4.39 | 8.73 | 8.76 | 8.48 | 657862 |
| 1708040400 | 8.88 | 0.27 | 3.14 | 8.73 | 8.98 | 8.7051 | 722520 |
| 1707954000 | 8.61 | 0.14 | 1.65 | 8.58 | 8.73 | 8.51 | 549419 |
| 1707867600 | 8.47 | -0.43 | -4.83 | 8.58 | 8.635 | 8.39 | 664211 |
| 1707781200 | 8.9 | 0.38 | 4.46 | 8.5399999 | 9.0399999 | 8.5399999 | 702339 |
| 1707522000 | 8.52 | 0.12 | 1.43 | 8.41 | 8.57 | 8.28 | 1013760 |
| 1707435600 | 8.4 | -0.08 | -0.94 | 8.45 | 8.545 | 8.305 | 694749 |
| 1707349200 | 8.48 | -0.1 | -1.17 | 8.64 | 8.65 | 8.3699999 | 572263 |
| 1707262800 | 8.58 | 0.12 | 1.42 | 8.43 | 8.68 | 8.38 | 588199 |
| 1707176400 | 8.46 | -0.34 | -3.86 | 8.65 | 8.65 | 8.445 | 679930 |
| 1706917200 | 8.8 | -0.24 | -2.65 | 8.9 | 8.97 | 8.8 | 465025 |
| 1706830800 | 9.0399999 | 0.03 | 0.33 | 8.98 | 9.21 | 8.93 | 892664 |
| 1706744400 | 9.01 | -0.31 | -3.33 | 9.28 | 9.32 | 8.935 | 1116798 |
| 1706658000 | 9.32 | -0.14 | -1.48 | 9.4 | 9.47 | 9.3 | 382377 |
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
