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 | 0.12 | 1.38408304498 | 8.67 | 8.87 | 8.62 | 18131 | 8.71779714 | CS |
| 4 | 0.52 | 6.28778718259 | 8.27 | 8.87 | 8.25 | 30345 | 8.44025724 | CS |
| 12 | 0.34 | 4.02366863905 | 8.45 | 8.87 | 8.25 | 35445 | 8.49541999 | CS |
| 26 | 0.33 | 3.90070921986 | 8.46 | 8.88 | 8.15 | 33145 | 8.48970115 | CS |
| 52 | 0.02 | 0.228050171038 | 8.77 | 9.415 | 7.38 | 24630 | 8.51341808 | CS |
| 156 | -10.82 | -55.1759306476 | 19.61 | 21.37 | 6.81 | 21433 | 10.69966259 | CS |
| 260 | -5.6299 | -39.0425731108 | 14.4199 | 21.69 | 6.81 | 20965 | 12.67241744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 8.7899999 | -0.07 | -0.73 | 8.82 | 8.84 | 8.7899999 | 50609 |
| 1715812800 | 8.855 | 0.09 | 0.97 | 8.81 | 8.8699999 | 8.81 | 9644 |
| 1715726400 | 8.77 | 0.12 | 1.39 | 8.7 | 8.78 | 8.7 | 25149 |
| 1715640000 | 8.65 | -0.03 | -0.35 | 8.66 | 8.68 | 8.6199999 | 8961 |
| 1715380800 | 8.68 | 0.01 | 0.12 | 8.65 | 8.69 | 8.65 | 21323 |
| 1715294400 | 8.67 | 0.03 | 0.35 | 8.67 | 8.71 | 8.6488 | 25578 |
| 1715208000 | 8.64 | 0.02 | 0.23 | 8.6 | 8.6596 | 8.6 | 4683 |
| 1715121600 | 8.6199999 | 0.08 | 0.94 | 8.6 | 8.67 | 8.6 | 44394 |
| 1715035200 | 8.5399999 | 0.06 | 0.71 | 8.52 | 8.58 | 8.52 | 18044 |
| 1714776000 | 8.48 | 0.03 | 0.36 | 8.48 | 8.52 | 8.47 | 13263 |
| 1714689600 | 8.45 | 0.03 | 0.36 | 8.48 | 8.4801 | 8.4401 | 12749 |
| 1714603200 | 8.42 | 0.06 | 0.72 | 8.39 | 8.49 | 8.39 | 11143 |
| 1714516800 | 8.36 | -0.08 | -0.95 | 8.41 | 8.42 | 8.34 | 95086 |
| 1714430400 | 8.44 | 0.01 | 0.12 | 8.4 | 8.46 | 8.4 | 17594 |
| 1714171200 | 8.43 | 0.05 | 0.60 | 8.4 | 8.45 | 8.4 | 20073 |
| 1714084800 | 8.38 | -0.05 | -0.59 | 8.33 | 8.42 | 8.315 | 53571 |
| 1713998400 | 8.43 | -0.04 | -0.47 | 8.43 | 8.45 | 8.41 | 23554 |
| 1713912000 | 8.47 | 0.12 | 1.44 | 8.3699999 | 8.48 | 8.3699999 | 20732 |
| 1713825600 | 8.35 | 0.05 | 0.60 | 8.31 | 8.38 | 8.3 | 43496 |
| 1713566400 | 8.3 | 0.03 | 0.30 | 8.33 | 8.36 | 8.2899999 | 44120 |
| 1713480000 | 8.275 | -0.03 | -0.30 | 8.27 | 8.36 | 8.25 | 93744 |
| 1713393600 | 8.3 | 0.02 | 0.24 | 8.32 | 8.33 | 8.28 | 27471 |
| 1713307200 | 8.28 | -0.08 | -0.96 | 8.3 | 8.49 | 8.28 | 131026 |
| 1713220800 | 8.36 | -0.04 | -0.51 | 8.61 | 8.61 | 8.33 | 141433 |
| 1712961600 | 8.4026 | -0.19 | -2.18 | 8.52 | 8.52 | 8.3801 | 87868 |
| 1712875200 | 8.59 | -0.03 | -0.35 | 8.6 | 8.64 | 8.5399999 | 37953 |
| 1712788800 | 8.6199999 | -0.1 | -1.15 | 8.6 | 8.64 | 8.6 | 8482 |
| 1712702400 | 8.72 | 0.01 | 0.11 | 8.73 | 8.755 | 8.69 | 18322 |
| 1712616000 | 8.71 | -0.02 | -0.23 | 8.74 | 8.76 | 8.67 | 109736 |
| 1712356800 | 8.73 | 0.05 | 0.58 | 8.71 | 8.76 | 8.68 | 38829 |
| 1712270400 | 8.68 | 0.01 | 0.12 | 8.8 | 8.8 | 8.67 | 31836 |
| 1712184000 | 8.67 | 0.06 | 0.70 | 8.67 | 8.7315 | 8.65 | 28660 |
| 1712097600 | 8.61 | -0.09 | -1.03 | 8.61 | 8.66 | 8.595 | 48192 |
| 1712011200 | 8.7 | -0.01 | -0.11 | 8.69 | 8.75 | 8.69 | 14107 |
| 1711665600 | 8.71 | 0.03 | 0.35 | 8.66 | 8.72 | 8.6457 | 52238 |
| 1711579200 | 8.68 | 0.07 | 0.81 | 8.65 | 8.69 | 8.65 | 51925 |
| 1711492800 | 8.61 | 0.02 | 0.23 | 8.66 | 8.67 | 8.61 | 57127 |
| 1711406400 | 8.59 | 0.05 | 0.59 | 8.58 | 8.6199999 | 8.58 | 31184 |
| 1711147200 | 8.5399999 | 0.05 | 0.59 | 8.52 | 8.59 | 8.52 | 19163 |
| 1711060800 | 8.49 | -0.01 | -0.12 | 8.41 | 8.5 | 8.41 | 64246 |
| 1710974400 | 8.5 | 0.05 | 0.59 | 8.41 | 8.51 | 8.4008 | 40472 |
| 1710888000 | 8.45 | 0.03 | 0.36 | 8.42 | 8.49 | 8.42 | 63988 |
| 1710801600 | 8.42 | -0.06 | -0.71 | 8.46 | 8.46 | 8.42 | 21547 |
| 1710542400 | 8.48 | 0 | 0.00 | 8.55 | 8.56 | 8.48 | 24757 |
| 1710456000 | 8.48 | -0.08 | -0.93 | 8.56 | 8.56 | 8.45 | 40503 |
| 1710369600 | 8.56 | 0.03 | 0.35 | 8.5399999 | 8.5689 | 8.5399999 | 24231 |
| 1710283200 | 8.53 | 0.03 | 0.35 | 8.47 | 8.56 | 8.45 | 26116 |
| 1710196800 | 8.4999 | -0.02 | -0.24 | 8.45 | 8.4999 | 8.45 | 18915 |
| 1709941200 | 8.52 | -0.07 | -0.81 | 8.53 | 8.64 | 8.5 | 38976 |
| 1709854800 | 8.59 | 0.05 | 0.59 | 8.58 | 8.6 | 8.58 | 46540 |
| 1709768400 | 8.5399999 | 0.06 | 0.71 | 8.63 | 8.63 | 8.5 | 39349 |
| 1709682000 | 8.48 | -0.06 | -0.70 | 8.56 | 8.56 | 8.48 | 23978 |
| 1709595600 | 8.5399999 | 0.02 | 0.23 | 8.51 | 8.56 | 8.51 | 8169 |
| 1709336400 | 8.52 | 0.08 | 0.95 | 8.43 | 8.5399999 | 8.43 | 16479 |
| 1709250000 | 8.44 | 0.01 | 0.12 | 8.47 | 8.4847 | 8.43 | 7442 |
| 1709163600 | 8.43 | -0.04 | -0.47 | 8.42 | 8.43 | 8.42 | 218 |
| 1709077200 | 8.47 | 0.05 | 0.59 | 8.44 | 8.4742 | 8.44 | 3863 |
| 1708990800 | 8.42 | -0.04 | -0.47 | 8.43 | 8.438 | 8.42 | 5195 |
| 1708731600 | 8.46 | -0.01 | -0.12 | 8.45 | 8.47 | 8.45 | 5548 |
| 1708645200 | 8.47 | 0.1 | 1.19 | 8.45 | 8.5 | 8.45 | 28260 |
| 1708558800 | 8.3699999 | -0.06 | -0.71 | 8.39 | 8.43 | 8.33 | 60263 |
| 1708472400 | 8.43 | 0.03 | 0.30 | 8.42 | 8.4603 | 8.41 | 29749 |
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
