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 | 0.41 | 5.01835985312 | 8.17 | 8.65 | 8.16 | 1509757 | 8.41633503 | CS |
| 4 | 0.53 | 6.58385093168 | 8.05 | 8.65 | 7.97 | 2377871 | 8.33645991 | CS |
| 12 | -0.39 | -4.34782608696 | 8.97 | 9.28 | 7.65 | 2406695 | 8.42704068 | CS |
| 26 | 0.39 | 4.7619047619 | 8.19 | 9.28 | 7.61 | 2678246 | 8.23992641 | CS |
| 52 | -2.28 | -20.9944751381 | 10.86 | 11.08 | 6.75 | 2786314 | 8.42836187 | CS |
| 156 | -10.83 | -55.7959814529 | 19.41 | 20.19 | 6.75 | 2935982 | 12.35401481 | CS |
| 260 | -7.85 | -47.7784540475 | 16.43 | 22.67 | 6.75 | 2632737 | 14.58582588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 8.58 | 0.1 | 1.18 | 8.57 | 8.65 | 8.53 | 1399059 |
| 1721943600 | 8.48 | 0.09 | 1.07 | 8.4 | 8.57 | 8.3699999 | 1771186 |
| 1721857200 | 8.39 | -0.02 | -0.24 | 8.41 | 8.53 | 8.38 | 1596413 |
| 1721770800 | 8.41 | 0.04 | 0.48 | 8.3699999 | 8.43 | 8.32 | 878186 |
| 1721684400 | 8.3699999 | 0.25 | 3.08 | 8.17 | 8.4 | 8.16 | 1126752 |
| 1721425200 | 8.1199999 | -0.01 | -0.12 | 8.1 | 8.16 | 8.06 | 1711713 |
| 1721338800 | 8.13 | -0.36 | -4.24 | 8.44 | 8.47 | 8.07 | 2860527 |
| 1721252400 | 8.49 | -0.06 | -0.70 | 8.52 | 8.6 | 8.46 | 2064709 |
| 1721166000 | 8.55 | 0.05 | 0.59 | 8.51 | 8.59 | 8.45 | 2095401 |
| 1721079600 | 8.5 | -0.08 | -0.93 | 8.56 | 8.56 | 8.38 | 4331720 |
| 1720820400 | 8.58 | 0.05 | 0.59 | 8.53 | 8.6199999 | 8.5 | 3843723 |
| 1720734000 | 8.53 | 0.19 | 2.28 | 8.38 | 8.6 | 8.38 | 2755478 |
| 1720647600 | 8.34 | 0.15 | 1.83 | 8.19 | 8.36 | 8.19 | 3705976 |
| 1720561200 | 8.19 | 0.04 | 0.49 | 8.15 | 8.21 | 8.05 | 1445401 |
| 1720474800 | 8.15 | -0.03 | -0.37 | 8.19 | 8.22 | 8.11 | 2733613 |
| 1720215600 | 8.18 | -0.1 | -1.21 | 8.2899999 | 8.35 | 8.18 | 2048928 |
| 1720129200 | 8.28 | -0.01 | -0.12 | 8.21 | 8.35 | 8.21 | 806756 |
| 1720042800 | 8.2899999 | 0.19 | 2.35 | 8.11 | 8.2899999 | 8.07 | 1978212 |
| 1719956400 | 8.1 | 0.06 | 0.75 | 8.02 | 8.13 | 7.97 | 2305826 |
| 1719610800 | 8.0399999 | -0.15 | -1.83 | 8.05 | 8.1199999 | 7.99 | 3786371 |
| 1719524400 | 8.19 | 0.06 | 0.74 | 8.13 | 8.19 | 8.09 | 3341840 |
| 1719438000 | 8.13 | 0.08 | 0.99 | 8 | 8.16 | 7.99 | 3197980 |
| 1719351600 | 8.05 | -0.12 | -1.47 | 8.14 | 8.14 | 8.03 | 3230293 |
| 1719265200 | 8.17 | 0.3 | 3.81 | 7.87 | 8.17 | 7.87 | 1947131 |
| 1719006000 | 7.87 | 0.01 | 0.13 | 7.9 | 7.91 | 7.81 | 6164557 |
| 1718919600 | 7.86 | -0.18 | -2.24 | 8.06 | 8.06 | 7.85 | 3447859 |
| 1718833200 | 8.0399999 | 0.01 | 0.12 | 8 | 8.08 | 8 | 809095 |
| 1718746800 | 8.03 | 0.07 | 0.88 | 7.9 | 8.0399999 | 7.87 | 1834916 |
| 1718660400 | 7.96 | 0.05 | 0.63 | 7.88 | 7.98 | 7.78 | 2548943 |
| 1718401200 | 7.91 | 0.03 | 0.38 | 7.83 | 7.95 | 7.65 | 3258978 |
| 1718314800 | 7.88 | -0.2 | -2.48 | 8.06 | 8.09 | 7.85 | 2652282 |
| 1718228400 | 8.08 | 0.04 | 0.50 | 8.25 | 8.32 | 8.05 | 3893000 |
| 1718142000 | 8.0399999 | -0.11 | -1.35 | 8.09 | 8.16 | 8.01 | 2485562 |
| 1718055600 | 8.15 | -0.02 | -0.24 | 8.11 | 8.24 | 8.08 | 1541193 |
| 1717796400 | 8.17 | -0.32 | -3.77 | 8.38 | 8.38 | 8.11 | 3374008 |
| 1717710000 | 8.49 | -0.01 | -0.12 | 8.5 | 8.56 | 8.46 | 2946985 |
| 1717623600 | 8.5 | 0.05 | 0.59 | 8.48 | 8.57 | 8.42 | 2183609 |
| 1717537200 | 8.45 | -0.14 | -1.63 | 8.56 | 8.59 | 8.44 | 1389951 |
| 1717450800 | 8.59 | 0.02 | 0.23 | 8.61 | 8.68 | 8.52 | 2600961 |
| 1717191600 | 8.57 | 0 | 0.00 | 8.59 | 8.64 | 8.49 | 4056578 |
| 1717105200 | 8.57 | 0 | 0.00 | 8.5 | 8.7 | 8.5 | 2123052 |
| 1717018800 | 8.57 | -0.14 | -1.61 | 8.61 | 8.65 | 8.5399999 | 1564710 |
| 1716932400 | 8.71 | -0.18 | -2.02 | 8.86 | 8.94 | 8.66 | 1857567 |
| 1716846000 | 8.89 | -0.04 | -0.45 | 8.92 | 8.99 | 8.89 | 583216 |
| 1716586800 | 8.93 | -0.01 | -0.11 | 8.89 | 8.98 | 8.85 | 983450 |
| 1716500400 | 8.94 | -0.11 | -1.22 | 9.05 | 9.1 | 8.85 | 2018247 |
| 1716414000 | 9.05 | -0.04 | -0.44 | 9.07 | 9.17 | 9.02 | 1267564 |
| 1716327600 | 9.09 | 0.03 | 0.33 | 9.05 | 9.19 | 9.02 | 1576894 |
| 1715982000 | 9.06 | -0.08 | -0.88 | 9.13 | 9.15 | 9.01 | 2161106 |
| 1715895600 | 9.14 | 0.08 | 0.88 | 9.07 | 9.17 | 9.0399999 | 1310150 |
| 1715809200 | 9.06 | 0.2 | 2.26 | 8.96 | 9.17 | 8.96 | 2913996 |
| 1715722800 | 8.86 | -0.06 | -0.67 | 8.92 | 9.02 | 8.85 | 1211056 |
| 1715636400 | 8.92 | -0.06 | -0.67 | 8.98 | 9.03 | 8.84 | 2114221 |
| 1715377200 | 8.98 | -0.26 | -2.81 | 8.78 | 9.23 | 8.76 | 5602253 |
| 1715290800 | 9.24 | 0.15 | 1.65 | 9.09 | 9.26 | 9.06 | 1679202 |
| 1715204400 | 9.09 | 0.01 | 0.11 | 9.03 | 9.16 | 9 | 2593454 |
| 1715118000 | 9.08 | -0.07 | -0.77 | 9.21 | 9.28 | 9.03 | 1452822 |
| 1715031600 | 9.15 | 0.21 | 2.35 | 8.94 | 9.22 | 8.92 | 2386541 |
| 1714772400 | 8.94 | 0.04 | 0.45 | 8.97 | 9.14 | 8.91 | 2074736 |
| 1714686000 | 8.9 | 0.3 | 3.49 | 8.66 | 8.98 | 8.56 | 3659852 |
| 1714599600 | 8.6 | 0.19 | 2.26 | 8.4 | 8.74 | 8.36 | 2206453 |
| 1714513200 | 8.41 | -0.07 | -0.83 | 8.41 | 8.47 | 8.36 | 1677977 |
| 1714426800 | 8.48 | 0.06 | 0.71 | 8.4 | 8.52 | 8.39 | 1290857 |
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
