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 | -0.23 | -2.70588235294 | 8.5 | 8.88 | 8.27 | 11115 | 8.33187588 | CS |
| 4 | -0.67 | -7.49440715884 | 8.94 | 9.05 | 8.27 | 18131 | 8.7389381 | CS |
| 12 | -0.62 | -6.97412823397 | 8.89 | 9.05 | 8.2 | 19615 | 8.6638828 | CS |
| 26 | -1.63 | -16.4646464646 | 9.9 | 10.06 | 8.2 | 18188 | 8.8983699 | CS |
| 52 | -1.95 | -19.0802348337 | 10.22 | 10.84 | 8.2 | 13488 | 9.31754024 | CS |
| 156 | -1.92 | -18.8420019627 | 10.19 | 12.51 | 8.2 | 14050 | 10.12219759 | CS |
| 260 | -0.4 | -4.61361014994 | 8.67 | 14 | 7.73 | 15123 | 10.23414404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713476400 | 8.27 | -0.02 | -0.24 | 8.88 | 8.88 | 8.27 | 11814 |
| 1713390000 | 8.2899999 | -0.04 | -0.48 | 8.4 | 8.4 | 8.28 | 13711 |
| 1713303600 | 8.33 | -0.13 | -1.54 | 8.35 | 8.4 | 8.33 | 7771 |
| 1713217200 | 8.46 | 0.11 | 1.32 | 8.3699999 | 8.46 | 8.33 | 8327 |
| 1712958000 | 8.35 | -0.16 | -1.88 | 8.5 | 8.53 | 8.34 | 13951 |
| 1712871600 | 8.51 | 0.02 | 0.24 | 8.53 | 8.57 | 8.4 | 14694 |
| 1712785200 | 8.49 | -0.02 | -0.24 | 8.56 | 8.57 | 8.45 | 4566 |
| 1712698800 | 8.51 | 0.09 | 1.07 | 8.6199999 | 8.6199999 | 8.5 | 4600 |
| 1712612400 | 8.42 | -0.34 | -3.88 | 8.67 | 8.67 | 8.33 | 27505 |
| 1712353200 | 8.76 | 0.19 | 2.22 | 8.61 | 8.76 | 8.6 | 4642 |
| 1712266800 | 8.57 | 0.07 | 0.82 | 8.61 | 8.61 | 8.55 | 4000 |
| 1712180400 | 8.5 | 0.02 | 0.24 | 8.51 | 8.6 | 8.47 | 6607 |
| 1712094000 | 8.48 | -0.25 | -2.86 | 8.64 | 8.65 | 8.47 | 24235 |
| 1712007600 | 8.73 | -0.11 | -1.24 | 8.85 | 8.85 | 8.68 | 11150 |
| 1711662000 | 8.84 | -0.21 | -2.32 | 8.86 | 8.89 | 8.67 | 28055 |
| 1711575600 | 9.05 | 0.07 | 0.78 | 8.99 | 9.05 | 8.95 | 38490 |
| 1711489200 | 8.98 | -0.02 | -0.22 | 8.89 | 9 | 8.89 | 17950 |
| 1711402800 | 9 | 0.02 | 0.22 | 9.0399999 | 9.0399999 | 8.94 | 82798 |
| 1711143600 | 8.98 | 0.03 | 0.34 | 8.94 | 8.99 | 8.94 | 19619 |
| 1711057200 | 8.95 | -0.01 | -0.11 | 9 | 9 | 8.94 | 29293 |
| 1710970800 | 8.96 | 0.01 | 0.11 | 9.05 | 9.05 | 8.95 | 26900 |
| 1710884400 | 8.95 | -0.08 | -0.89 | 9 | 9 | 8.94 | 19625 |
| 1710798000 | 9.03 | 0.09 | 1.01 | 9 | 9.03 | 8.96 | 22834 |
| 1710538800 | 8.94 | 0.03 | 0.34 | 8.91 | 9 | 8.91 | 44240 |
| 1710452400 | 8.91 | 0.02 | 0.22 | 8.92 | 8.92 | 8.81 | 69488 |
| 1710366000 | 8.89 | 0.53 | 6.34 | 8.45 | 8.94 | 8.3699999 | 75040 |
| 1710279600 | 8.36 | 0.03 | 0.36 | 8.33 | 8.46 | 8.28 | 6491 |
| 1710193200 | 8.33 | -0.17 | -2.00 | 8.5 | 8.5 | 8.33 | 21775 |
| 1709937600 | 8.5 | 0.03 | 0.35 | 8.72 | 8.72 | 8.43 | 14645 |
| 1709851200 | 8.47 | -0.12 | -1.40 | 8.88 | 8.88 | 8.4 | 23615 |
| 1709764800 | 8.59 | 0.26 | 3.12 | 8.33 | 8.66 | 8.27 | 22500 |
| 1709678400 | 8.33 | -0.22 | -2.57 | 8.36 | 8.42 | 8.28 | 10597 |
| 1709592000 | 8.55 | 0.07 | 0.83 | 8.57 | 8.83 | 8.5 | 8469 |
| 1709332800 | 8.48 | 0.23 | 2.79 | 8.28 | 8.48 | 8.28 | 20056 |
| 1709246400 | 8.25 | 0.01 | 0.12 | 8.23 | 8.2899999 | 8.23 | 5953 |
| 1709160000 | 8.24 | -0.06 | -0.72 | 8.35 | 8.35 | 8.23 | 8460 |
| 1709073600 | 8.3 | 0.05 | 0.61 | 8.25 | 8.3 | 8.24 | 6811 |
| 1708987200 | 8.25 | 0 | 0.00 | 8.31 | 8.31 | 8.23 | 12354 |
| 1708728000 | 8.25 | 0.01 | 0.12 | 8.2899999 | 8.35 | 8.23 | 12854 |
| 1708641600 | 8.24 | -0.03 | -0.36 | 8.27 | 8.3 | 8.2 | 22985 |
| 1708555200 | 8.27 | -0.09 | -1.08 | 8.4 | 8.4 | 8.25 | 19968 |
| 1708468800 | 8.36 | 0.01 | 0.12 | 8.42 | 8.42 | 8.35 | 6827 |
| 1708123200 | 8.35 | 0.05 | 0.60 | 8.34 | 8.4 | 8.24 | 20821 |
| 1708036800 | 8.3 | 0 | 0.00 | 8.3 | 8.4 | 8.21 | 44830 |
| 1707950400 | 8.3 | -0.14 | -1.66 | 8.5 | 8.56 | 8.28 | 59886 |
| 1707864000 | 8.44 | -0.22 | -2.54 | 8.67 | 8.67 | 8.44 | 41506 |
| 1707777600 | 8.66 | -0.1 | -1.14 | 8.65 | 8.77 | 8.65 | 14622 |
| 1707518400 | 8.76 | -0.04 | -0.45 | 8.82 | 8.84 | 8.76 | 4601 |
| 1707432000 | 8.8 | -0.04 | -0.45 | 8.85 | 8.85 | 8.76 | 24537 |
| 1707345600 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1707259200 | 8.84 | 0.04 | 0.45 | 8.9 | 8.9 | 8.8 | 10210 |
| 1707172800 | 8.8 | -0.07 | -0.79 | 8.88 | 8.88 | 8.8 | 5401 |
| 1706913600 | 8.8699999 | 0.02 | 0.23 | 8.8699999 | 8.9 | 8.82 | 7113 |
| 1706827200 | 8.85 | 0 | 0.00 | 8.83 | 8.96 | 8.83 | 5932 |
| 1706740800 | 8.85 | -0.02 | -0.23 | 8.86 | 8.88 | 8.84 | 9844 |
| 1706654400 | 8.8699999 | 0.03 | 0.34 | 8.84 | 8.88 | 8.83 | 4780 |
| 1706568000 | 8.84 | -0.03 | -0.34 | 8.88 | 8.88 | 8.82 | 8842 |
| 1706308800 | 8.8699999 | -0.02 | -0.22 | 8.89 | 8.92 | 8.86 | 4767 |
| 1706222400 | 8.89 | 0 | 0.00 | 8.9 | 8.91 | 8.86 | 9993 |
| 1706136000 | 8.89 | -0.06 | -0.67 | 8.99 | 8.99 | 8.89 | 7049 |
| 1706049600 | 8.95 | 0.06 | 0.67 | 9.0399999 | 9.0399999 | 8.86 | 16711 |
| 1705963200 | 8.89 | 0 | 0.00 | 8.89 | 8.96 | 8.89 | 3480 |
| 1705704000 | 8.89 | -0.09 | -1.00 | 8.94 | 8.96 | 8.88 | 17505 |
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
