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 | 0.107 | 1.31530424093 | 8.135 | 8.33 | 7.89 | 31401997 | 8.14700303 | CS |
| 4 | 0.002 | 0.0242718446602 | 8.24 | 8.95 | 7.89 | 28065662 | 8.30708536 | CS |
| 12 | -0.888 | -9.72617743702 | 9.13 | 9.2599 | 7.08 | 37603816 | 8.32107482 | CS |
| 26 | -2.768 | -25.1407811081 | 11.01 | 13.2805 | 7.08 | 32830381 | 9.35094567 | CS |
| 52 | -7.498 | -47.6365946633 | 15.74 | 17.33 | 7.08 | 29628983 | 10.26926297 | CS |
| 156 | -4.248 | -34.0112089672 | 12.49 | 17.9 | 7.08 | 32041440 | 11.04114028 | CS |
| 260 | -14.598 | -63.9141856392 | 22.84 | 83.34 | 7.08 | 30184269 | 22.30157444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 8.23 | 0.05 | 0.61 | 8.14 | 8.32 | 8.1 | 27602278 |
| 1750200000 | 8.18 | -0.09 | -1.09 | 8.14 | 8.33 | 8.115 | 20811725 |
| 1750113600 | 8.27 | 0.33 | 4.16 | 8.0399999 | 8.285 | 7.89 | 39399273 |
| 1749854400 | 7.94 | -0.36 | -4.34 | 8.135 | 8.23 | 7.9 | 37794712 |
| 1749768000 | 8.3 | -0.27 | -3.15 | 8.49 | 8.52 | 8.24 | 30035380 |
| 1749681600 | 8.57 | 0.08 | 0.94 | 8.565 | 8.95 | 8.52 | 31690738 |
| 1749595200 | 8.49 | -0.01 | -0.12 | 8.465 | 8.83 | 8.35 | 39420717 |
| 1749508800 | 8.5 | 0.23 | 2.78 | 8.35 | 8.6649999 | 8.32 | 34155427 |
| 1749249600 | 8.27 | 0.07 | 0.85 | 8.3 | 8.375 | 8.17 | 26332301 |
| 1749163200 | 8.2 | -0.25 | -2.96 | 8.48 | 8.5399999 | 8.08 | 34358576 |
| 1749076800 | 8.45 | 0.08 | 0.96 | 8.375 | 8.63 | 8.285 | 25309039 |
| 1748990400 | 8.3699999 | 0.17 | 2.07 | 8.22 | 8.435 | 8.06 | 26351799 |
| 1748904000 | 8.2 | -0.05 | -0.61 | 8.18 | 8.2899999 | 8.0535 | 20513078 |
| 1748644800 | 8.25 | -0.03 | -0.36 | 8.23 | 8.25 | 8 | 27197693 |
| 1748558400 | 8.28 | -0.06 | -0.72 | 8.465 | 8.48 | 8.21 | 22348406 |
| 1748472000 | 8.34 | -0.08 | -0.95 | 8.43 | 8.5 | 8.3222 | 20117460 |
| 1748385600 | 8.42 | 0.19 | 2.31 | 8.34 | 8.45 | 8.25 | 23579711 |
| 1748040000 | 8.23 | -0.2 | -2.37 | 8.24 | 8.34 | 8.2 | 18167772 |
| 1747953600 | 8.43 | 0.15 | 1.81 | 8.305 | 8.47 | 8.1649999 | 25223226 |
| 1747867200 | 8.28 | -0.25 | -2.93 | 8.48 | 8.58 | 8.23 | 26698057 |
| 1747780800 | 8.53 | -0.15 | -1.73 | 8.65 | 8.6907 | 8.435 | 28352360 |
| 1747694400 | 8.68 | -0.07 | -0.80 | 8.445 | 8.81 | 8.425 | 26104567 |
| 1747435200 | 8.75 | 0.17 | 1.98 | 8.61 | 8.78 | 8.49 | 30939751 |
| 1747348800 | 8.58 | -0.45 | -4.98 | 8.95 | 9.015 | 8.545 | 30776341 |
| 1747262400 | 9.03 | -0.07 | -0.77 | 9.14 | 9.2285 | 8.94 | 29932853 |
| 1747176000 | 9.1 | -0.11 | -1.19 | 9.2 | 9.2599 | 9.0325 | 33147722 |
| 1747089600 | 9.21 | 0.96 | 11.64 | 8.855 | 9.21 | 8.655 | 53653185 |
| 1746830400 | 8.25 | 0.03 | 0.36 | 8.36 | 8.63 | 8.22 | 28041003 |
| 1746744000 | 8.22 | 0.09 | 1.11 | 8.28 | 8.36 | 8.07 | 46098724 |
| 1746657600 | 8.13 | -0.23 | -2.75 | 8.4 | 8.41 | 7.92 | 34235153 |
| 1746571200 | 8.36 | -0.19 | -2.22 | 8.46 | 8.57 | 8.34 | 32061310 |
| 1746484800 | 8.55 | 0.1 | 1.18 | 8.3699999 | 8.68 | 8.36 | 43970693 |
| 1746225600 | 8.45 | 0.62 | 7.92 | 7.895 | 8.48 | 7.84 | 79088712 |
| 1746139200 | 7.83 | -0.13 | -1.63 | 8.01 | 8.135 | 7.8 | 75289424 |
| 1746052800 | 7.96 | -1.13 | -12.43 | 7.77 | 7.98 | 7.47 | 151322679 |
| 1745966400 | 9.09 | 0.26 | 2.94 | 8.83 | 9.23 | 8.82 | 104199893 |
| 1745880000 | 8.83 | 0.29 | 3.40 | 8.55 | 9.01 | 8.55 | 53484431 |
| 1745620800 | 8.5399999 | 0.21 | 2.52 | 8.45 | 8.675 | 8.4 | 32802611 |
| 1745534400 | 8.33 | 0.35 | 4.39 | 8.05 | 8.435 | 8.0399999 | 33687644 |
| 1745448000 | 7.98 | 0.13 | 1.66 | 8.1 | 8.25 | 7.83 | 35291990 |
| 1745361600 | 7.85 | 0.24 | 3.15 | 7.66 | 7.92 | 7.63 | 25119835 |
| 1745275200 | 7.61 | -0.27 | -3.43 | 7.76 | 7.87 | 7.5 | 27509722 |
| 1744929600 | 7.88 | 0.14 | 1.81 | 7.66 | 7.95 | 7.65 | 32072757 |
| 1744843200 | 7.74 | -0.13 | -1.65 | 7.75 | 7.88 | 7.585 | 34466838 |
| 1744756800 | 7.87 | -0.04 | -0.51 | 7.9 | 8.03 | 7.71 | 25092632 |
| 1744670400 | 7.91 | -0.05 | -0.63 | 8.18 | 8.24 | 7.765 | 26044718 |
| 1744411200 | 7.96 | 0.13 | 1.66 | 7.8 | 8.1 | 7.6701 | 27405481 |
| 1744324800 | 7.83 | -0.99 | -11.22 | 8.46 | 8.605 | 7.74 | 43824343 |
| 1744238400 | 8.82 | 1.59 | 21.99 | 7.17 | 8.91 | 7.09 | 68561747 |
| 1744152000 | 7.23 | -0.5 | -6.47 | 7.97 | 8.1 | 7.08 | 48445086 |
| 1744065600 | 7.73 | -0.32 | -3.98 | 7.79 | 8.49 | 7.46 | 54000547 |
| 1743806400 | 8.05 | 0.03 | 0.37 | 7.74 | 8.2899999 | 7.6626 | 48657249 |
| 1743720000 | 8.02 | -0.86 | -9.68 | 8.42 | 8.48 | 7.97 | 50741652 |
| 1743633600 | 8.88 | -0.05 | -0.56 | 8.63 | 9.11 | 8.6 | 34029621 |
| 1743547200 | 8.93 | 0.22 | 2.53 | 8.74 | 9.11 | 8.6649 | 24604871 |
| 1743460800 | 8.71 | -0.18 | -2.02 | 8.64 | 8.75 | 8.31 | 23417404 |
| 1743201600 | 8.89 | -0.28 | -3.05 | 9.13 | 9.21 | 8.81 | 20123032 |
| 1743115200 | 9.17 | -0.24 | -2.55 | 9.28 | 9.34 | 9.14 | 21300077 |
| 1743028800 | 9.41 | -0.22 | -2.28 | 9.66 | 9.68 | 9.26 | 22365362 |
| 1742942400 | 9.63 | 0.09 | 0.94 | 9.59 | 9.7 | 9.42 | 19994834 |
| 1742856000 | 9.5399999 | 0.21 | 2.25 | 9.53 | 9.67 | 9.39 | 21234699 |
| 1742596800 | 9.33 | 0.1 | 1.08 | 9.14 | 9.36 | 9.095 | 37530638 |
| 1742510400 | 9.23 | 0.19 | 2.10 | 9.02 | 9.59 | 8.99 | 59632680 |
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
