We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.948991696323 | 8.43 | 8.43 | 8.32 | 26098 | 8.34939914 | SP |
| 4 | -0.21 | -2.45327102804 | 8.56 | 8.63 | 8.32 | 22695 | 8.45434825 | SP |
| 12 | -0.175 | -2.05278592375 | 8.525 | 8.73 | 8.32 | 24243 | 8.50443229 | SP |
| 26 | 0.285 | 3.53378797272 | 8.065 | 8.73 | 8.03 | 18875 | 8.45674512 | SP |
| 52 | -0.17 | -1.99530516432 | 8.52 | 8.97 | 8.03 | 17584 | 8.4278681 | SP |
| 156 | -1.37 | -14.0946502058 | 9.72 | 9.88 | 7.68 | 11905 | 8.59904179 | SP |
| 260 | -1.71 | -16.9980119284 | 10.06 | 10.16 | 7.68 | 11848 | 8.75765883 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 8.34 | -0.01 | -0.12 | 8.32 | 8.4 | 8.32 | 26601 |
| 1713393000 | 8.35 | 0.01 | 0.12 | 8.3699999 | 8.3699999 | 8.33 | 5132 |
| 1713306600 | 8.34 | -0.01 | -0.12 | 8.35 | 8.4 | 8.3333999 | 61498 |
| 1713220200 | 8.35 | -0.04 | -0.53 | 8.4 | 8.4 | 8.35 | 19144 |
| 1712961000 | 8.3943 | 0.01 | 0.17 | 8.43 | 8.43 | 8.39 | 18117 |
| 1712874600 | 8.38 | 0 | 0.00 | 8.36 | 8.403 | 8.36 | 19542 |
| 1712788200 | 8.38 | -0.12 | -1.41 | 8.5 | 8.5 | 8.38 | 5142 |
| 1712701800 | 8.5 | 0.03 | 0.29 | 8.475 | 8.55 | 8.475 | 34827 |
| 1712615400 | 8.475 | 0 | 0.00 | 8.48 | 8.49 | 8.44 | 7733 |
| 1712356200 | 8.4748 | -0.03 | -0.30 | 8.44 | 8.49 | 8.44 | 4733 |
| 1712269800 | 8.5 | 0.01 | 0.12 | 8.52 | 8.52 | 8.47 | 13001 |
| 1712183400 | 8.49 | 0 | 0.00 | 8.3699999 | 8.5 | 8.3699999 | 11515 |
| 1712097000 | 8.49 | 0.01 | 0.06 | 8.44 | 8.5 | 8.44 | 18978 |
| 1712010600 | 8.485 | -0.05 | -0.53 | 8.5 | 8.5 | 8.4717 | 13539 |
| 1711665000 | 8.53 | -0.03 | -0.29 | 8.55 | 8.55 | 8.51 | 22956 |
| 1711578600 | 8.555 | 0.05 | 0.65 | 8.55 | 8.555 | 8.5101 | 2931 |
| 1711492200 | 8.5 | -0.04 | -0.47 | 8.53 | 8.63 | 8.5 | 73303 |
| 1711405800 | 8.5399999 | 0 | 0.00 | 8.51 | 8.55 | 8.51 | 53827 |
| 1711146600 | 8.5399999 | 0.02 | 0.26 | 8.56 | 8.56 | 8.52 | 18677 |
| 1711060200 | 8.5176 | -0 | -0.03 | 8.55 | 8.55 | 8.5176 | 2246 |
| 1710973800 | 8.52 | 0.01 | 0.12 | 8.51 | 8.53 | 8.47 | 88877 |
| 1710887400 | 8.51 | 0.08 | 0.95 | 8.43 | 8.58 | 8.43 | 220739 |
| 1710801000 | 8.43 | -0.05 | -0.59 | 8.46 | 8.48 | 8.42 | 19999 |
| 1710541800 | 8.48 | 0.02 | 0.18 | 8.465 | 8.49 | 8.45 | 19719 |
| 1710455400 | 8.465 | -0.07 | -0.82 | 8.5146 | 8.5146 | 8.465 | 14053 |
| 1710369000 | 8.535 | 0.02 | 0.18 | 8.73 | 8.73 | 8.53 | 2007 |
| 1710282600 | 8.52 | -0.04 | -0.41 | 8.51 | 8.5399999 | 8.51 | 9872 |
| 1710196200 | 8.555 | -0.07 | -0.75 | 8.6 | 8.6 | 8.5399999 | 4126 |
| 1709940600 | 8.6199999 | 0.08 | 0.94 | 8.5399999 | 8.6199999 | 8.5399999 | 31572 |
| 1709854200 | 8.5399999 | 0.01 | 0.12 | 8.6 | 8.6 | 8.5 | 12368 |
| 1709767800 | 8.53 | 0 | 0.00 | 8.53 | 8.55 | 8.5275 | 10403 |
| 1709681400 | 8.53 | 0.04 | 0.47 | 8.49 | 8.53 | 8.49 | 18462 |
| 1709595000 | 8.49 | -0.01 | -0.12 | 8.51 | 8.51 | 8.46 | 13628 |
| 1709335800 | 8.5 | 0.02 | 0.24 | 8.51 | 8.52 | 8.47 | 18880 |
| 1709249400 | 8.48 | -0.01 | -0.12 | 8.51 | 8.56 | 8.48 | 18425 |
| 1709163000 | 8.49 | 0.01 | 0.12 | 8.5 | 8.5 | 8.45 | 24589 |
| 1709076600 | 8.48 | -0.01 | -0.12 | 8.49 | 8.49 | 8.48 | 8131 |
| 1708990200 | 8.49 | 0.02 | 0.18 | 8.5399999 | 8.5399999 | 8.46 | 12298 |
| 1708731000 | 8.475 | 0.02 | 0.24 | 8.5 | 8.5 | 8.45 | 17795 |
| 1708644600 | 8.455 | 0.02 | 0.21 | 8.48 | 8.48 | 8.4496 | 9563 |
| 1708558200 | 8.437 | -0.06 | -0.74 | 8.5 | 8.5 | 8.4149999 | 5907 |
| 1708471800 | 8.5 | 0.02 | 0.24 | 8.48 | 8.51 | 8.45 | 10767 |
| 1708126200 | 8.48 | 0.01 | 0.06 | 8.475 | 8.48 | 8.44 | 12579 |
| 1708039800 | 8.475 | -0.01 | -0.06 | 8.52 | 8.52 | 8.4601 | 4168 |
| 1707953400 | 8.48 | 0.03 | 0.36 | 8.45 | 8.5 | 8.45 | 16053 |
| 1707867000 | 8.45 | -0.06 | -0.71 | 8.5 | 8.5 | 8.45 | 18933 |
| 1707780600 | 8.51 | 0 | 0.00 | 8.52 | 8.53 | 8.5001 | 18612 |
| 1707521400 | 8.51 | -0.01 | -0.12 | 8.52 | 8.53 | 8.5 | 8914 |
| 1707435000 | 8.52 | -0.06 | -0.70 | 8.58 | 8.58 | 8.5001 | 15558 |
| 1707348600 | 8.58 | 0.01 | 0.12 | 8.53 | 8.6 | 8.51 | 31953 |
| 1707262200 | 8.57 | 0.06 | 0.71 | 8.51 | 8.579 | 8.51 | 29868 |
| 1707175800 | 8.51 | -0.05 | -0.58 | 8.51 | 8.53 | 8.51 | 25697 |
| 1706916600 | 8.56 | -0.06 | -0.70 | 8.6 | 8.61 | 8.52 | 8547 |
| 1706830200 | 8.6199999 | 0.05 | 0.58 | 8.65 | 8.65 | 8.615 | 7798 |
| 1706743800 | 8.57 | 0.02 | 0.18 | 8.5546 | 8.61 | 8.5546 | 24041 |
| 1706657400 | 8.5546 | -0.05 | -0.53 | 8.57 | 8.57 | 8.53 | 19720 |
| 1706571000 | 8.6 | 0.07 | 0.85 | 8.51 | 8.6 | 8.51 | 123327 |
| 1706311800 | 8.5279 | 0 | 0.03 | 8.525 | 8.55 | 8.5208999 | 14724 |
| 1706225400 | 8.525 | 0.02 | 0.18 | 8.51 | 8.53 | 8.51 | 13486 |
| 1706139000 | 8.51 | -0.02 | -0.23 | 8.53 | 8.53 | 8.51 | 5333 |
| 1706052600 | 8.53 | -0.02 | -0.23 | 8.51 | 8.5399999 | 8.49 | 27389 |
| 1705966200 | 8.55 | 0.01 | 0.12 | 8.5399999 | 8.56 | 8.535 | 6393 |
| 1705707000 | 8.5399999 | 0.03 | 0.35 | 8.55 | 8.56 | 8.5 | 33234 |
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
