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 | 0.48 | 5.69395017794 | 8.43 | 8.92 | 8.41 | 194758 | 8.57389538 | CS |
| 4 | -0.07 | -0.779510022272 | 8.98 | 10.14 | 8.41 | 262897 | 9.07188575 | CS |
| 12 | 0.16 | 1.82857142857 | 8.75 | 10.14 | 8.3966 | 285783 | 9.06908918 | CS |
| 26 | 1.62 | 22.2222222222 | 7.29 | 10.14 | 6.76 | 277934 | 8.43613162 | CS |
| 52 | 3.9 | 77.8443113772 | 5.01 | 10.14 | 4.525 | 328785 | 7.15120663 | CS |
| 156 | 0.67 | 8.13106796117 | 8.24 | 11.32 | 4.21 | 342088 | 6.98206405 | CS |
| 260 | -16.22 | -64.5443692797 | 25.13 | 25.1382 | 0.7011 | 404737 | 7.14707384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 8.91 | 0.43 | 5.07 | 8.51 | 8.92 | 8.51 | 268255 |
| 1714084800 | 8.48 | -0.24 | -2.75 | 8.52 | 8.66 | 8.43 | 146840 |
| 1713998400 | 8.72 | 0.04 | 0.46 | 8.65 | 8.7449999 | 8.43 | 192205 |
| 1713912000 | 8.68 | 0.09 | 1.05 | 8.61 | 8.74 | 8.53 | 113106 |
| 1713825600 | 8.59 | 0.11 | 1.30 | 8.53 | 8.7111 | 8.46 | 206218 |
| 1713566400 | 8.48 | -0.02 | -0.24 | 8.43 | 8.65 | 8.41 | 318776 |
| 1713480000 | 8.5 | -0.26 | -2.97 | 8.8 | 8.81 | 8.42 | 214974 |
| 1713393600 | 8.76 | -0.35 | -3.84 | 9.13 | 9.26 | 8.75 | 187157 |
| 1713307200 | 9.11 | 0.24 | 2.71 | 8.89 | 9.13 | 8.78 | 260192 |
| 1713220800 | 8.8699999 | -0.22 | -2.42 | 9.21 | 9.21 | 8.81 | 158321 |
| 1712961600 | 9.09 | 0.04 | 0.44 | 9.02 | 9.2899999 | 8.96 | 244911 |
| 1712875200 | 9.05 | -0.29 | -3.10 | 9.32 | 9.3699999 | 8.94 | 250346 |
| 1712788800 | 9.34 | -0.34 | -3.51 | 9.5 | 9.68 | 9.26 | 273071 |
| 1712702400 | 9.68 | -0.29 | -2.91 | 10 | 10.0466 | 9.59 | 205246 |
| 1712616000 | 9.97 | 0.66 | 7.09 | 9.46 | 10.14 | 9.32 | 588815 |
| 1712356800 | 9.31 | 0.83 | 9.79 | 8.83 | 9.58 | 8.6 | 859070 |
| 1712270400 | 8.48 | -0.3 | -3.42 | 8.89 | 8.895 | 8.47 | 183583 |
| 1712184000 | 8.78 | -0.01 | -0.11 | 8.67 | 8.89 | 8.66 | 202739 |
| 1712097600 | 8.7899999 | -0.26 | -2.87 | 8.98 | 9 | 8.73 | 187497 |
| 1712011200 | 9.05 | 0.07 | 0.78 | 8.98 | 9.07 | 8.7899999 | 283506 |
| 1711665600 | 8.98 | 0.12 | 1.35 | 8.9 | 9.01 | 8.78 | 241089 |
| 1711579200 | 8.86 | 0.16 | 1.84 | 8.75 | 8.86 | 8.6 | 208855 |
| 1711492800 | 8.7 | 0.03 | 0.35 | 8.74 | 8.78 | 8.6 | 184643 |
| 1711406400 | 8.67 | -0.13 | -1.48 | 8.83 | 8.85 | 8.64 | 150701 |
| 1711147200 | 8.8 | -0.2 | -2.22 | 9 | 9.01 | 8.72 | 198050 |
| 1711060800 | 9 | 0.05 | 0.56 | 9 | 9.15 | 8.92 | 221913 |
| 1710974400 | 8.95 | 0.32 | 3.71 | 8.64 | 9.085 | 8.58 | 248703 |
| 1710888000 | 8.63 | 0.13 | 1.53 | 8.45 | 8.7 | 8.3966 | 168665 |
| 1710801600 | 8.5 | -0.01 | -0.12 | 8.56 | 8.59 | 8.42 | 123597 |
| 1710542400 | 8.51 | -0.18 | -2.07 | 8.6199999 | 8.8 | 8.43 | 313550 |
| 1710456000 | 8.69 | -0.23 | -2.58 | 8.8 | 8.8699999 | 8.5399999 | 184769 |
| 1710369600 | 8.92 | 0.03 | 0.34 | 8.84 | 9.01 | 8.82 | 273863 |
| 1710283200 | 8.89 | -0.07 | -0.78 | 8.95 | 9.0399999 | 8.8699999 | 202969 |
| 1710196800 | 8.96 | -0.03 | -0.33 | 8.94 | 9.11 | 8.84 | 174164 |
| 1709941200 | 8.99 | -0.61 | -6.35 | 9.63 | 9.77 | 8.95 | 342941 |
| 1709854800 | 9.6 | 0.52 | 5.73 | 9.17 | 9.72 | 9.0401 | 465345 |
| 1709768400 | 9.08 | -0.12 | -1.30 | 9.09 | 9.53 | 8.58 | 899957 |
| 1709682000 | 9.2 | 0.19 | 2.11 | 8.94 | 9.25 | 8.89 | 255409 |
| 1709595600 | 9.01 | -0.12 | -1.31 | 9.2 | 9.285 | 8.94 | 256753 |
| 1709336400 | 9.13 | -0.15 | -1.62 | 9.2899999 | 9.35 | 9.02 | 362247 |
| 1709250000 | 9.28 | 0.01 | 0.11 | 9.43 | 9.43 | 9.205 | 285076 |
| 1709163600 | 9.27 | -0.03 | -0.32 | 9.21 | 9.41 | 9.16 | 203457 |
| 1709077200 | 9.3 | 0.15 | 1.64 | 9.23 | 9.469 | 9.13 | 324170 |
| 1708990800 | 9.15 | -0.2 | -2.14 | 9.3 | 9.45 | 9.15 | 366662 |
| 1708731600 | 9.35 | 0.13 | 1.41 | 9.2 | 9.42 | 9.17 | 165728 |
| 1708645200 | 9.22 | 0.13 | 1.43 | 9.09 | 9.27 | 9.06 | 271778 |
| 1708558800 | 9.09 | -0.01 | -0.11 | 9.05 | 9.215 | 8.905 | 328056 |
| 1708472400 | 9.1 | -0.13 | -1.41 | 9.16 | 9.26 | 9.02 | 262877 |
| 1708126800 | 9.23 | -0.39 | -4.05 | 9.46 | 9.49 | 9.19 | 392598 |
| 1708040400 | 9.6199999 | -0.1 | -1.03 | 9.75 | 9.82 | 9.53 | 306306 |
| 1707954000 | 9.72 | 0.54 | 5.88 | 9.32 | 9.72 | 9.23 | 347983 |
| 1707867600 | 9.18 | -0.18 | -1.92 | 9.06 | 9.28 | 8.98 | 780867 |
| 1707781200 | 9.36 | 0.32 | 3.54 | 9.03 | 9.4 | 9.03 | 232710 |
| 1707522000 | 9.0399999 | 0.12 | 1.35 | 8.97 | 9.1 | 8.93 | 220110 |
| 1707435600 | 8.92 | 0.12 | 1.36 | 8.9 | 9.17 | 8.81 | 406573 |
| 1707349200 | 8.8 | -0.03 | -0.34 | 8.81 | 8.84 | 8.68 | 291714 |
| 1707262800 | 8.83 | 0.24 | 2.79 | 8.75 | 9.02 | 8.7 | 249428 |
| 1707176400 | 8.59 | -0.24 | -2.72 | 8.7 | 8.7687 | 8.57 | 252546 |
| 1706917200 | 8.83 | -0.08 | -0.90 | 8.75 | 9.0399999 | 8.6951 | 420028 |
| 1706830800 | 8.91 | 0.2 | 2.30 | 8.71 | 8.92 | 8.63 | 290290 |
| 1706744400 | 8.71 | -0.24 | -2.68 | 8.95 | 8.95 | 8.66 | 243415 |
| 1706658000 | 8.95 | -0.04 | -0.44 | 9.08 | 9.46 | 8.885 | 601284 |
| 1706571600 | 8.99 | 0.72 | 8.71 | 8.61 | 8.99 | 8.47 | 832195 |
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
