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 | 1.05 | 13.1414267835 | 7.99 | 9.04 | 7.99 | 23828 | 8.19395793 | CS |
| 4 | 0.62 | 7.36342042755 | 8.42 | 9.04 | 7.86 | 24757 | 8.25200364 | CS |
| 12 | 0.67 | 8.00477897252 | 8.37 | 9.1 | 7.49 | 25301 | 8.30459616 | CS |
| 26 | -0.33 | -3.52187833511 | 9.37 | 9.81 | 7.49 | 28770 | 8.64263917 | CS |
| 52 | -0.98 | -9.78043912176 | 10.02 | 10.8852 | 7.49 | 35994 | 9.24234132 | CS |
| 156 | 0.31 | 3.55097365407 | 8.73 | 17.81 | 7.49 | 39735 | 11.3014882 | CS |
| 260 | -4.35 | -32.4869305452 | 13.39 | 22.61 | 7.49 | 40426 | 12.82011618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 8.66 | 0.5 | 6.13 | 8.18 | 8.66 | 8.09 | 38393 |
| 1750459200 | 8.16 | -0.06 | -0.73 | 8.24 | 8.2899999 | 8.0348 | 22896 |
| 1750286400 | 8.22 | 0.05 | 0.61 | 8.16 | 8.25 | 8.01 | 23897 |
| 1750200000 | 8.17 | -0.06 | -0.73 | 8.21 | 8.39 | 8.065 | 26558 |
| 1750113600 | 8.23 | 0.27 | 3.39 | 7.99 | 8.285 | 7.99 | 21959 |
| 1749854400 | 7.96 | -0.34 | -4.10 | 8.2 | 8.215 | 7.95 | 19340 |
| 1749768000 | 8.3 | -0.17 | -2.01 | 8.41 | 8.41 | 8.24 | 12447 |
| 1749681600 | 8.47 | 0.02 | 0.24 | 8.57 | 8.6199999 | 8.3440999 | 28952 |
| 1749595200 | 8.45 | 0.03 | 0.36 | 8.5 | 8.5076 | 8.35 | 21068 |
| 1749508800 | 8.42 | 0.2 | 2.43 | 8.24 | 8.47 | 8.2 | 38986 |
| 1749249600 | 8.22 | 0.08 | 0.98 | 8.21 | 8.3699999 | 8.1649999 | 9810 |
| 1749163200 | 8.14 | -0.09 | -1.09 | 8.28 | 8.3699999 | 8.105 | 11793 |
| 1749076800 | 8.23 | 0.01 | 0.12 | 8.21 | 8.27 | 8.0208999 | 25955 |
| 1748990400 | 8.22 | 0.18 | 2.24 | 8.0399999 | 8.31 | 8.0399999 | 28489 |
| 1748904000 | 8.0399999 | -0.27 | -3.25 | 8.27 | 8.335 | 7.86 | 60142 |
| 1748644800 | 8.31 | 0.07 | 0.85 | 8.19 | 8.445 | 8.135 | 14561 |
| 1748558400 | 8.24 | -0.06 | -0.72 | 8.3 | 8.49 | 8.15 | 25406 |
| 1748472000 | 8.3 | -0.22 | -2.58 | 8.56 | 8.56 | 8.25 | 24657 |
| 1748385600 | 8.52 | 0.16 | 1.91 | 8.42 | 8.52 | 8.36 | 28713 |
| 1748040000 | 8.36 | -0.08 | -0.95 | 8.36 | 8.76 | 8.3 | 14184 |
| 1747953600 | 8.44 | -0.04 | -0.47 | 8.4 | 8.51 | 8.2804 | 20684 |
| 1747867200 | 8.48 | -0.2 | -2.30 | 8.5399999 | 8.69 | 8.45 | 15666 |
| 1747780800 | 8.68 | -0.1 | -1.14 | 8.82 | 8.825 | 8.675 | 9446 |
| 1747694400 | 8.78 | -0.1 | -1.13 | 8.82 | 8.9149999 | 8.6199999 | 10343 |
| 1747435200 | 8.88 | -0.06 | -0.67 | 8.95 | 9.1 | 8.8699999 | 19897 |
| 1747348800 | 8.94 | 0.23 | 2.64 | 8.75 | 8.98 | 8.74 | 15976 |
| 1747262400 | 8.71 | 0.1 | 1.16 | 8.5399999 | 8.83 | 8.42 | 22510 |
| 1747176000 | 8.61 | 0.07 | 0.82 | 8.5399999 | 8.6649999 | 8.5 | 22782 |
| 1747089600 | 8.5399999 | 0.01 | 0.12 | 8.8 | 9 | 8.5 | 45379 |
| 1746830400 | 8.53 | -0.07 | -0.81 | 8.51 | 8.6 | 8.51 | 9769 |
| 1746744000 | 8.6 | 0.27 | 3.24 | 8.36 | 8.7 | 8.31 | 15883 |
| 1746657600 | 8.33 | 0.08 | 0.97 | 8.35 | 8.51 | 8.23 | 26805 |
| 1746571200 | 8.25 | -0.08 | -0.96 | 8.28 | 8.33 | 8.15 | 21462 |
| 1746484800 | 8.33 | -0.08 | -0.95 | 8.3699999 | 8.5054 | 8.265 | 35944 |
| 1746225600 | 8.41 | 0.06 | 0.72 | 8.38 | 8.48 | 8.265 | 31022 |
| 1746139200 | 8.35 | -0.05 | -0.60 | 8.43 | 8.43 | 8.2 | 25809 |
| 1746052800 | 8.4 | -0.08 | -0.94 | 8.43 | 8.46 | 8.25 | 20415 |
| 1745966400 | 8.48 | 0.01 | 0.12 | 8.47 | 8.61 | 8.4 | 43908 |
| 1745880000 | 8.47 | -0.15 | -1.74 | 8.57 | 8.64 | 8.33 | 25324 |
| 1745620800 | 8.6199999 | 0.06 | 0.70 | 8.53 | 8.6199999 | 8.345 | 14181 |
| 1745534400 | 8.56 | -0.04 | -0.47 | 8.42 | 8.63 | 8.36 | 17431 |
| 1745448000 | 8.6 | -0.09 | -1.04 | 8.83 | 9.0387 | 8.48 | 20213 |
| 1745361600 | 8.69 | 0.29 | 3.45 | 8.43 | 8.84 | 8.4149999 | 19188 |
| 1745275200 | 8.4 | 0.14 | 1.69 | 8.14 | 8.4 | 8.0772 | 15676 |
| 1744929600 | 8.26 | 0.18 | 2.23 | 8.08 | 8.275 | 7.95 | 17024 |
| 1744843200 | 8.08 | 0 | 0.00 | 8.08 | 8.15 | 7.91 | 15857 |
| 1744756800 | 8.08 | -0.16 | -1.94 | 8.21 | 8.2899999 | 7.96 | 22780 |
| 1744670400 | 8.24 | 0.2 | 2.49 | 8.11 | 8.35 | 7.975 | 19933 |
| 1744411200 | 8.0399999 | 0.02 | 0.25 | 7.98 | 8.1022 | 7.88 | 14713 |
| 1744324800 | 8.02 | -0.4 | -4.75 | 8.3 | 8.395 | 7.85 | 28341 |
| 1744238400 | 8.42 | 0.83 | 10.94 | 7.58 | 8.71 | 7.49 | 90537 |
| 1744152000 | 7.59 | -0.27 | -3.44 | 7.95 | 8.14 | 7.538 | 38854 |
| 1744065600 | 7.86 | -0.08 | -1.01 | 7.66 | 8.082 | 7.5348 | 42244 |
| 1743806400 | 7.94 | -0.08 | -1.00 | 7.89 | 7.95 | 7.5 | 66087 |
| 1743720000 | 8.02 | -0.4 | -4.75 | 8.27 | 8.27 | 7.89 | 51411 |
| 1743633600 | 8.42 | 0.02 | 0.24 | 8.3699999 | 8.45 | 8.33 | 16004 |
| 1743547200 | 8.4 | 0.01 | 0.12 | 8.32 | 8.475 | 8.315 | 21975 |
| 1743460800 | 8.39 | 0.01 | 0.12 | 8.3699999 | 8.46 | 8.2449999 | 26388 |
| 1743201600 | 8.38 | -0.16 | -1.87 | 8.52 | 8.52 | 8.24 | 21644 |
| 1743115200 | 8.5399999 | 0.12 | 1.43 | 8.48 | 8.5399999 | 8.3501 | 18038 |
| 1743028800 | 8.42 | 0.23 | 2.81 | 8.19 | 8.45 | 8.19 | 19917 |
| 1742942400 | 8.19 | -0.27 | -3.19 | 8.46 | 8.46 | 8.19 | 23948 |
| 1742856000 | 8.46 | 0.2 | 2.42 | 8.3699999 | 8.46 | 8.32 | 15389 |
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
