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 | 0.005 | 0.0571428571429 | 8.75 | 8.8 | 8.7 | 438530 | 8.77337835 | CS |
| 4 | 0.095 | 1.09699769053 | 8.66 | 8.83 | 8.54 | 484783 | 8.71389368 | CS |
| 12 | 0.145 | 1.68408826945 | 8.61 | 8.83 | 8.35 | 529296 | 8.67376728 | CS |
| 26 | 0.765 | 9.57446808511 | 7.99 | 8.83 | 7.94 | 619102 | 8.42346726 | CS |
| 52 | 0.815 | 10.2644836272 | 7.94 | 8.83 | 7.61 | 551390 | 8.23095633 | CS |
| 156 | -0.855 | -8.89698231009 | 9.61 | 10.51 | 7.61 | 336255 | 8.68042823 | CS |
| 260 | -1.115 | -11.2968591692 | 9.87 | 10.51 | 4.73 | 345066 | 8.73034152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716331200 | 8.8 | 0.08 | 0.92 | 8.75 | 8.8 | 8.725 | 490681 |
| 1716244800 | 8.72 | -0.04 | -0.46 | 8.77 | 8.78 | 8.71 | 371972 |
| 1715985600 | 8.76 | -0.02 | -0.23 | 8.76 | 8.8 | 8.76 | 325380 |
| 1715899200 | 8.78 | -0.01 | -0.11 | 8.8 | 8.8 | 8.72 | 555280 |
| 1715812800 | 8.7899999 | 0.05 | 0.57 | 8.75 | 8.8 | 8.7301 | 449335 |
| 1715726400 | 8.74 | 0.03 | 0.34 | 8.65 | 8.74 | 8.64 | 539208 |
| 1715640000 | 8.71 | -0.03 | -0.34 | 8.76 | 8.7697 | 8.71 | 533225 |
| 1715380800 | 8.74 | -0.02 | -0.23 | 8.7899999 | 8.7899999 | 8.73 | 278676 |
| 1715294400 | 8.76 | 0 | 0.00 | 8.76 | 8.775 | 8.73 | 382782 |
| 1715208000 | 8.76 | 0 | 0.00 | 8.7899999 | 8.8 | 8.73 | 496996 |
| 1715121600 | 8.76 | 0.07 | 0.81 | 8.77 | 8.83 | 8.71 | 914662 |
| 1715035200 | 8.69 | -0.03 | -0.34 | 8.72 | 8.73 | 8.645 | 1182058 |
| 1714776000 | 8.72 | 0.01 | 0.11 | 8.74 | 8.7449999 | 8.66 | 498856 |
| 1714689600 | 8.71 | 0 | 0.00 | 8.7 | 8.74 | 8.66 | 353965 |
| 1714603200 | 8.71 | 0.11 | 1.28 | 8.58 | 8.75 | 8.58 | 500487 |
| 1714516800 | 8.6 | -0.01 | -0.12 | 8.6 | 8.61 | 8.57 | 386585 |
| 1714430400 | 8.61 | 0.02 | 0.23 | 8.6 | 8.64 | 8.575 | 535064 |
| 1714171200 | 8.59 | 0.02 | 0.23 | 8.61 | 8.63 | 8.58 | 315062 |
| 1714084800 | 8.57 | -0.07 | -0.81 | 8.61 | 8.61 | 8.5399999 | 282611 |
| 1713998400 | 8.64 | -0.01 | -0.12 | 8.66 | 8.67 | 8.61 | 271014 |
| 1713912000 | 8.65 | 0.02 | 0.23 | 8.63 | 8.66 | 8.6199999 | 243371 |
| 1713825600 | 8.63 | 0.05 | 0.58 | 8.6199999 | 8.64 | 8.59 | 499062 |
| 1713566400 | 8.58 | 0.05 | 0.59 | 8.55 | 8.6 | 8.53 | 356254 |
| 1713480000 | 8.53 | 0.03 | 0.35 | 8.52 | 8.53 | 8.5 | 318975 |
| 1713393600 | 8.5 | 0.04 | 0.47 | 8.49 | 8.52 | 8.48 | 415798 |
| 1713307200 | 8.46 | 0.01 | 0.12 | 8.42 | 8.46 | 8.35 | 794168 |
| 1713220800 | 8.45 | -0.19 | -2.20 | 8.66 | 8.69 | 8.44 | 1107874 |
| 1712961600 | 8.64 | -0.14 | -1.59 | 8.69 | 8.74 | 8.63 | 583844 |
| 1712875200 | 8.78 | 0.04 | 0.46 | 8.76 | 8.8 | 8.74 | 688220 |
| 1712788800 | 8.74 | -0.06 | -0.68 | 8.76 | 8.7899999 | 8.74 | 619706 |
| 1712702400 | 8.8 | 0.04 | 0.46 | 8.78 | 8.81 | 8.76 | 653477 |
| 1712616000 | 8.76 | 0.08 | 0.92 | 8.71 | 8.76 | 8.705 | 803892 |
| 1712356800 | 8.68 | 0.01 | 0.12 | 8.68 | 8.7 | 8.66 | 463477 |
| 1712270400 | 8.67 | -0.01 | -0.12 | 8.69 | 8.72 | 8.66 | 388733 |
| 1712184000 | 8.68 | -0.04 | -0.46 | 8.68 | 8.71 | 8.67 | 473083 |
| 1712097600 | 8.72 | -0.03 | -0.34 | 8.728 | 8.77 | 8.71 | 496056 |
| 1712011200 | 8.75 | 0.02 | 0.23 | 8.75 | 8.77 | 8.74 | 506029 |
| 1711665600 | 8.73 | 0.01 | 0.11 | 8.74 | 8.78 | 8.72 | 666936 |
| 1711579200 | 8.72 | 0.04 | 0.46 | 8.69 | 8.74 | 8.685 | 350182 |
| 1711492800 | 8.68 | 0.05 | 0.58 | 8.66 | 8.7 | 8.64 | 325127 |
| 1711406400 | 8.63 | 0.01 | 0.12 | 8.67 | 8.68 | 8.61 | 522729 |
| 1711147200 | 8.6199999 | -0.06 | -0.69 | 8.7 | 8.71 | 8.6 | 393846 |
| 1711060800 | 8.68 | 0.04 | 0.46 | 8.67 | 8.68 | 8.64 | 308325 |
| 1710974400 | 8.64 | -0.01 | -0.12 | 8.68 | 8.68 | 8.6199999 | 522200 |
| 1710888000 | 8.65 | 0.01 | 0.12 | 8.66 | 8.6799 | 8.625 | 388116 |
| 1710801600 | 8.64 | -0.01 | -0.12 | 8.67 | 8.69 | 8.63 | 262001 |
| 1710542400 | 8.65 | -0.01 | -0.12 | 8.66 | 8.68 | 8.64 | 317476 |
| 1710456000 | 8.66 | -0.09 | -1.03 | 8.69 | 8.72 | 8.65 | 532229 |
| 1710369600 | 8.75 | 0 | 0.00 | 8.7899999 | 8.82 | 8.73 | 852230 |
| 1710283200 | 8.75 | 0.07 | 0.81 | 8.7 | 8.75 | 8.685 | 591276 |
| 1710196800 | 8.68 | 0.08 | 0.93 | 8.6 | 8.69 | 8.6 | 580371 |
| 1709941200 | 8.6 | -0.03 | -0.35 | 8.6 | 8.66 | 8.58 | 535136 |
| 1709854800 | 8.63 | -0.03 | -0.35 | 8.68 | 8.6999 | 8.61 | 480355 |
| 1709768400 | 8.66 | 0.03 | 0.35 | 8.64 | 8.67 | 8.63 | 562331 |
| 1709682000 | 8.63 | -0.02 | -0.23 | 8.65 | 8.69 | 8.6199999 | 707951 |
| 1709595600 | 8.65 | -0.04 | -0.46 | 8.68 | 8.71 | 8.64 | 672043 |
| 1709336400 | 8.69 | 0.04 | 0.46 | 8.68 | 8.6999 | 8.65 | 927966 |
| 1709250000 | 8.65 | 0.05 | 0.58 | 8.61 | 8.6786 | 8.61 | 707223 |
| 1709163600 | 8.6 | 0.02 | 0.23 | 8.61 | 8.63 | 8.58 | 738977 |
| 1709077200 | 8.58 | 0.03 | 0.35 | 8.6 | 8.63 | 8.58 | 967135 |
| 1708990800 | 8.55 | 0.06 | 0.71 | 8.48 | 8.585 | 8.47 | 833890 |
| 1708731600 | 8.49 | -0.04 | -0.47 | 8.56 | 8.56 | 8.48 | 306662 |
| 1708645200 | 8.53 | 0.05 | 0.59 | 8.52 | 8.58 | 8.4911999 | 608044 |
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
