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 | -0.125 | -1.45433391507 | 8.595 | 8.74 | 8.38 | 817474 | 8.56052001 | CS |
| 4 | 0.05 | 0.593824228029 | 8.42 | 8.755 | 8.35 | 511149 | 8.5795373 | CS |
| 12 | 0.38 | 4.69715698393 | 8.09 | 8.755 | 8.03 | 313661 | 8.45506144 | CS |
| 26 | 0.51 | 6.40703517588 | 7.96 | 8.755 | 7.73 | 300519 | 8.24883291 | CS |
| 52 | 0.09 | 1.07398568019 | 8.38 | 8.755 | 7.015 | 300056 | 8.01507165 | CS |
| 156 | -1.8 | -17.5267770204 | 10.27 | 10.5 | 6.87 | 326465 | 8.4740379 | CS |
| 260 | 0.08 | 0.953516090584 | 8.39 | 10.5 | 5.02 | 333306 | 8.40932076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 8.47 | 0.07 | 0.83 | 8.44 | 8.4949999 | 8.44 | 549818 |
| 1721947200 | 8.4 | -0.07 | -0.83 | 8.45 | 8.46 | 8.38 | 409677 |
| 1721860800 | 8.47 | -0.22 | -2.53 | 8.6 | 8.601 | 8.46 | 700205 |
| 1721774400 | 8.69 | 0.02 | 0.23 | 8.68 | 8.74 | 8.64 | 595186 |
| 1721688000 | 8.67 | 0.1 | 1.17 | 8.59 | 8.71 | 8.59 | 277650 |
| 1721428800 | 8.57 | -0.01 | -0.12 | 8.58 | 8.63 | 8.53 | 2210375 |
| 1721342400 | 8.58 | -0.12 | -1.38 | 8.68 | 8.72 | 8.575 | 677767 |
| 1721256000 | 8.7 | -0.02 | -0.23 | 8.68 | 8.7 | 8.65 | 653463 |
| 1721169600 | 8.72 | 0.09 | 1.04 | 8.63 | 8.755 | 8.63 | 560239 |
| 1721083200 | 8.63 | -0.02 | -0.23 | 8.66 | 8.69 | 8.625 | 623302 |
| 1720824000 | 8.65 | 0 | 0.00 | 8.63 | 8.7489 | 8.63 | 326107 |
| 1720737600 | 8.65 | 0.03 | 0.35 | 8.65 | 8.66 | 8.61 | 615804 |
| 1720651200 | 8.6199999 | 0.09 | 1.06 | 8.53 | 8.63 | 8.53 | 470814 |
| 1720564800 | 8.53 | -0.02 | -0.23 | 8.53 | 8.56 | 8.51 | 233259 |
| 1720478400 | 8.55 | 0.03 | 0.35 | 8.5399999 | 8.55 | 8.52 | 267255 |
| 1720219200 | 8.52 | 0.03 | 0.35 | 8.5 | 8.56 | 8.47 | 224053 |
| 1720040640 | 8.49 | 0.07 | 0.83 | 8.42 | 8.5 | 8.38 | 192156 |
| 1719960000 | 8.42 | 0.03 | 0.36 | 8.3699999 | 8.44 | 8.35 | 204998 |
| 1719873600 | 8.39 | 0.03 | 0.36 | 8.4 | 8.43 | 8.35 | 327699 |
| 1719614400 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1719528000 | 8.36 | 0.01 | 0.12 | 8.36 | 8.4149999 | 8.36 | 146455 |
| 1719441600 | 8.35 | -0.02 | -0.24 | 8.36 | 8.3999 | 8.33 | 163517 |
| 1719355200 | 8.3699999 | 0.02 | 0.24 | 8.36 | 8.3899 | 8.35 | 173105 |
| 1719268800 | 8.35 | 0.01 | 0.12 | 8.33 | 8.4 | 8.33 | 305454 |
| 1719009600 | 8.34 | -0.02 | -0.24 | 8.2899999 | 8.34 | 8.2899999 | 157553 |
| 1718923200 | 8.36 | -0.07 | -0.83 | 8.43 | 8.43 | 8.315 | 342497 |
| 1718750400 | 8.43 | 0.02 | 0.24 | 8.41 | 8.44 | 8.41 | 253815 |
| 1718664000 | 8.41 | 0.07 | 0.84 | 8.32 | 8.42 | 8.2907 | 282532 |
| 1718404800 | 8.34 | -0.03 | -0.36 | 8.32 | 8.34 | 8.3 | 120390 |
| 1718318400 | 8.3699999 | -0.03 | -0.36 | 8.43 | 8.43 | 8.36 | 199269 |
| 1718232000 | 8.4 | 0.03 | 0.36 | 8.41 | 8.44 | 8.375 | 153201 |
| 1718145600 | 8.3699999 | 0 | 0.00 | 8.36 | 8.3699999 | 8.28 | 145015 |
| 1718059200 | 8.3699999 | -0.03 | -0.36 | 8.38 | 8.39 | 8.35 | 109428 |
| 1717800000 | 8.4 | 0.04 | 0.48 | 8.3699999 | 8.4156 | 8.355 | 167120 |
| 1717713600 | 8.36 | -0.03 | -0.36 | 8.36 | 8.4 | 8.34 | 205251 |
| 1717627200 | 8.39 | 0.14 | 1.70 | 8.27 | 8.4 | 8.27 | 458415 |
| 1717540800 | 8.25 | -0.02 | -0.24 | 8.24 | 8.28 | 8.22 | 295823 |
| 1717454400 | 8.27 | 0.05 | 0.61 | 8.25 | 8.295 | 8.18 | 241210 |
| 1717195200 | 8.22 | 0.09 | 1.11 | 8.18 | 8.22 | 8.1 | 186840 |
| 1717108800 | 8.13 | 0.05 | 0.62 | 8.06 | 8.145 | 8.06 | 276997 |
| 1717022400 | 8.08 | -0.19 | -2.30 | 8.24 | 8.24 | 8.08 | 354798 |
| 1716936000 | 8.27 | -0.04 | -0.48 | 8.33 | 8.335 | 8.26 | 101828 |
| 1716590400 | 8.31 | 0.06 | 0.73 | 8.26 | 8.35 | 8.26 | 166281 |
| 1716504000 | 8.25 | -0.13 | -1.55 | 8.39 | 8.4253 | 8.25 | 260495 |
| 1716417600 | 8.38 | -0.06 | -0.71 | 8.36 | 8.411 | 8.31 | 201565 |
| 1716331200 | 8.44 | 0.01 | 0.12 | 8.4 | 8.46 | 8.38 | 356319 |
| 1716244800 | 8.43 | 0.02 | 0.24 | 8.4 | 8.45 | 8.38 | 232477 |
| 1715985600 | 8.41 | 0.05 | 0.60 | 8.35 | 8.4275 | 8.3435 | 214878 |
| 1715899200 | 8.36 | -0.03 | -0.36 | 8.39 | 8.4 | 8.35 | 126540 |
| 1715812800 | 8.39 | 0.09 | 1.08 | 8.31 | 8.4 | 8.31 | 208170 |
| 1715726400 | 8.3 | 0.04 | 0.48 | 8.24 | 8.31 | 8.24 | 303022 |
| 1715640000 | 8.26 | 0.03 | 0.36 | 8.24 | 8.28 | 8.24 | 113568 |
| 1715380800 | 8.23 | 0.02 | 0.24 | 8.21 | 8.27 | 8.21 | 153214 |
| 1715294400 | 8.21 | 0.05 | 0.61 | 8.16 | 8.22 | 8.16 | 289809 |
| 1715208000 | 8.16 | 0.02 | 0.25 | 8.1 | 8.17 | 8.03 | 212246 |
| 1715121600 | 8.14 | 0 | 0.00 | 8.14 | 8.15 | 8.13 | 196185 |
| 1715035200 | 8.14 | 0.06 | 0.74 | 8.11 | 8.15 | 8.11 | 210259 |
| 1714776000 | 8.08 | 0.08 | 1.00 | 8.09 | 8.1399 | 8.065 | 140309 |
| 1714689600 | 8 | 0 | 0.00 | 8.03 | 8.0399999 | 7.961 | 148213 |
| 1714603200 | 8 | 0.05 | 0.63 | 7.95 | 8.0399999 | 7.935 | 480425 |
| 1714516800 | 7.95 | -0.07 | -0.87 | 8.03 | 8.08 | 7.945 | 348262 |
| 1714430400 | 8.02 | -0.02 | -0.25 | 8.05 | 8.06 | 8.01 | 190700 |
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
