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 | 0.22 | 2.72277227723 | 8.08 | 8.44 | 8.04 | 3819186 | 8.23652695 | CS |
| 4 | -0.09 | -1.07270560191 | 8.39 | 8.585 | 7.99 | 5076027 | 8.23800266 | CS |
| 12 | -0.03 | -0.360144057623 | 8.33 | 8.685 | 7.89 | 5848489 | 8.31069814 | CS |
| 26 | 0.08 | 0.973236009732 | 8.22 | 8.71 | 7.695 | 5127002 | 8.27893859 | CS |
| 52 | -0.62 | -6.95067264574 | 8.92 | 8.99 | 7.695 | 4681276 | 8.3296516 | CS |
| 156 | 0.75 | 9.93377483444 | 7.55 | 9.05 | 5.59 | 5674525 | 7.6751945 | CS |
| 260 | 0.75 | 9.93377483444 | 7.55 | 9.05 | 5.59 | 5674525 | 7.6751945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 8.35 | -0.06 | -0.71 | 8.41 | 8.42 | 8.31 | 5161288 |
| 1713912000 | 8.41 | 0.05 | 0.60 | 8.3699999 | 8.44 | 8.36 | 3075950 |
| 1713825600 | 8.36 | 0.14 | 1.70 | 8.22 | 8.365 | 8.2 | 3991274 |
| 1713566400 | 8.22 | 0.09 | 1.11 | 8.16 | 8.22 | 8.145 | 3637712 |
| 1713480000 | 8.13 | 0.02 | 0.25 | 8.09 | 8.14 | 8.06 | 4769908 |
| 1713393600 | 8.11 | 0.01 | 0.12 | 8.08 | 8.1199999 | 8.0399999 | 3621088 |
| 1713307200 | 8.1 | 0.04 | 0.50 | 8.075 | 8.145 | 8.06 | 4880412 |
| 1713220800 | 8.06 | 0.05 | 0.62 | 8.14 | 8.17 | 8.0300999 | 4762550 |
| 1712961600 | 8.01 | -0.16 | -1.96 | 8.14 | 8.17 | 7.99 | 7843934 |
| 1712875200 | 8.17 | 0 | 0.00 | 8.19 | 8.22 | 8.145 | 7065282 |
| 1712788800 | 8.17 | -0.12 | -1.45 | 8.21 | 8.215 | 8.14 | 3767926 |
| 1712702400 | 8.2899999 | 0.07 | 0.85 | 8.28 | 8.3 | 8.22 | 4365154 |
| 1712616000 | 8.22 | -0.07 | -0.84 | 8.27 | 8.2899999 | 8.21 | 5329298 |
| 1712356800 | 8.2899999 | 0.06 | 0.73 | 8.27 | 8.35 | 8.23 | 6123897 |
| 1712270400 | 8.23 | -0.01 | -0.12 | 8.3 | 8.36 | 8.22 | 4000640 |
| 1712184000 | 8.24 | -0.04 | -0.48 | 8.25 | 8.27 | 8.1621 | 5156636 |
| 1712097600 | 8.28 | -0.06 | -0.72 | 8.325 | 8.335 | 8.21 | 8328260 |
| 1712011200 | 8.34 | -0.15 | -1.77 | 8.46 | 8.485 | 8.325 | 5890184 |
| 1711665600 | 8.49 | -0.04 | -0.47 | 8.53 | 8.585 | 8.49 | 4383840 |
| 1711579200 | 8.53 | 0.12 | 1.43 | 8.39 | 8.535 | 8.385 | 5450572 |
| 1711492800 | 8.41 | -0.02 | -0.24 | 8.41 | 8.43 | 8.335 | 6488239 |
| 1711406400 | 8.43 | 0.05 | 0.60 | 8.43 | 8.51 | 8.41 | 6385346 |
| 1711147200 | 8.38 | 0.05 | 0.60 | 8.38 | 8.42 | 8.34 | 8750121 |
| 1711060800 | 8.33 | 0.09 | 1.09 | 8.35 | 8.4949999 | 8.31 | 13052640 |
| 1710974400 | 8.24 | -0.14 | -1.67 | 8.27 | 8.3 | 8.19 | 10002673 |
| 1710888000 | 8.38 | 0.26 | 3.20 | 8.1 | 8.42 | 8.09 | 54352635 |
| 1710801600 | 8.1199999 | -0.19 | -2.29 | 8.19 | 8.205 | 7.89 | 16383451 |
| 1710542400 | 8.31 | 0.08 | 0.97 | 8.32 | 8.38 | 8.2449999 | 4756663 |
| 1710456000 | 8.23 | -0.36 | -4.19 | 8.51 | 8.515 | 8.225 | 8901401 |
| 1710369600 | 8.59 | -0.07 | -0.81 | 8.58 | 8.6199999 | 8.55 | 2521276 |
| 1710283200 | 8.66 | 0.1 | 1.17 | 8.63 | 8.685 | 8.59 | 2765592 |
| 1710196800 | 8.56 | -0.07 | -0.81 | 8.53 | 8.6175 | 8.52 | 5175524 |
| 1709941200 | 8.63 | 0.08 | 0.94 | 8.55 | 8.65 | 8.53 | 6706557 |
| 1709854800 | 8.55 | 0.22 | 2.64 | 8.36 | 8.55 | 8.36 | 9929091 |
| 1709768400 | 8.33 | 0 | 0.00 | 8.31 | 8.35 | 8.279 | 4290539 |
| 1709682000 | 8.33 | 0.02 | 0.24 | 8.36 | 8.39 | 8.31 | 2836496 |
| 1709595600 | 8.31 | -0.14 | -1.66 | 8.33 | 8.36 | 8.285 | 2050941 |
| 1709336400 | 8.45 | -0.11 | -1.29 | 8.43 | 8.47 | 8.2899999 | 4938415 |
| 1709250000 | 8.56 | 0.5 | 6.20 | 8.5 | 8.66 | 8.485 | 7606114 |
| 1709163600 | 8.06 | -0.18 | -2.18 | 8 | 8.07 | 7.97 | 5932123 |
| 1709077200 | 8.24 | -0.03 | -0.36 | 8.21 | 8.26 | 8.17 | 3112135 |
| 1708990800 | 8.27 | -0.14 | -1.66 | 8.39 | 8.39 | 8.27 | 2186108 |
| 1708731600 | 8.41 | 0.07 | 0.84 | 8.41 | 8.43 | 8.3623 | 2362377 |
| 1708645200 | 8.34 | 0.01 | 0.12 | 8.31 | 8.3699999 | 8.3 | 1818286 |
| 1708558800 | 8.33 | 0.05 | 0.60 | 8.28 | 8.33 | 8.2402 | 2830923 |
| 1708472400 | 8.28 | 0.06 | 0.73 | 8.28 | 8.35 | 8.2601 | 3513756 |
| 1708126800 | 8.22 | 0.03 | 0.37 | 8.23 | 8.24 | 8.18 | 3465171 |
| 1708040400 | 8.19 | 0.13 | 1.61 | 8.14 | 8.22 | 8.13 | 5805197 |
| 1707954000 | 8.06 | 0 | 0.00 | 8.06 | 8.07 | 8.005 | 3130657 |
| 1707867600 | 8.06 | -0.1 | -1.23 | 8.125 | 8.135 | 8.05 | 3229126 |
| 1707781200 | 8.16 | 0.03 | 0.37 | 8.18 | 8.22 | 8.14 | 2213362 |
| 1707522000 | 8.13 | -0.14 | -1.69 | 8.2 | 8.22 | 8.13 | 3567809 |
| 1707435600 | 8.27 | -0.1 | -1.19 | 8.32 | 8.34 | 8.25 | 2454936 |
| 1707349200 | 8.3699999 | -0.01 | -0.12 | 8.38 | 8.43 | 8.35 | 4218799 |
| 1707262800 | 8.38 | 0.03 | 0.36 | 8.35 | 8.42 | 8.32 | 3591773 |
| 1707176400 | 8.35 | 0.04 | 0.48 | 8.35 | 8.3699999 | 8.32 | 2593335 |
| 1706917200 | 8.31 | -0.09 | -1.07 | 8.36 | 8.36 | 8.2899999 | 1991586 |
| 1706830800 | 8.4 | 0.2 | 2.44 | 8.28 | 8.4 | 8.255 | 3716073 |
| 1706744400 | 8.2 | -0.03 | -0.36 | 8.33 | 8.3599 | 8.175 | 3140626 |
| 1706658000 | 8.23 | -0.05 | -0.60 | 8.27 | 8.2899999 | 8.19 | 3482440 |
| 1706571600 | 8.28 | 0.11 | 1.35 | 8.2 | 8.28 | 8.1701 | 3004449 |
| 1706312400 | 8.17 | 0.09 | 1.11 | 8.15 | 8.195 | 8.14 | 2764357 |
| 1706226000 | 8.08 | 0.06 | 0.75 | 8.1199999 | 8.125 | 8.02 | 4267136 |
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
