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 | 0.09 | 1.08564535585 | 8.29 | 8.5 | 8.07 | 6449540 | 8.2151898 | CS |
| 4 | -0.67 | -7.40331491713 | 9.05 | 9.12 | 8.07 | 8505895 | 8.52703942 | CS |
| 12 | -0.74 | -8.11403508772 | 9.12 | 9.54 | 8.07 | 6160165 | 8.83788456 | CS |
| 26 | 0.77 | 10.1182654402 | 7.61 | 9.58 | 7.61 | 6142856 | 8.8129716 | CS |
| 52 | 1.63 | 24.1481481481 | 6.75 | 9.58 | 6.52 | 4979891 | 8.54029588 | CS |
| 156 | 2.06 | 32.5949367089 | 6.32 | 9.58 | 5.21 | 2614539 | 7.67002762 | CS |
| 260 | 5.11099995 | 156.347502962 | 3.26900005 | 9.58 | 3.22700005 | 1709688 | 7.53770924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713562200 | 8.38 | 0.07 | 0.84 | 8.2899999 | 8.5 | 8.2899999 | 9581000 |
| 1713475800 | 8.31 | 0.08 | 0.97 | 8.24 | 8.31 | 8.18 | 2874100 |
| 1713389400 | 8.23 | 0.08 | 0.98 | 8.19 | 8.3 | 8.15 | 5662400 |
| 1713302940 | 8.15 | -0.03 | -0.37 | 8.17 | 8.27 | 8.07 | 7388100 |
| 1713216600 | 8.18 | -0.1 | -1.21 | 8.27 | 8.3 | 8.13 | 9326300 |
| 1712957400 | 8.28 | 0.04 | 0.49 | 8.2899999 | 8.34 | 8.13 | 6996800 |
| 1712870940 | 8.24 | -0.28 | -3.29 | 8.49 | 8.51 | 8.22 | 19269600 |
| 1712784540 | 8.52 | -0.19 | -2.18 | 8.72 | 8.72 | 8.45 | 8713000 |
| 1712698140 | 8.71 | 0 | 0.00 | 8.75 | 8.76 | 8.66 | 13989600 |
| 1712611740 | 8.71 | 0 | 0.00 | 8.7 | 8.81 | 8.66 | 11109000 |
| 1712352600 | 8.71 | -0.09 | -1.02 | 8.8 | 8.8 | 8.58 | 9817700 |
| 1712266140 | 8.8 | 0.13 | 1.50 | 8.64 | 8.8699999 | 8.64 | 8374900 |
| 1712179740 | 8.67 | 0.13 | 1.52 | 8.55 | 8.68 | 8.46 | 5399200 |
| 1712093400 | 8.5399999 | 0.07 | 0.83 | 8.48 | 8.58 | 8.39 | 16680900 |
| 1712006940 | 8.47 | -0.17 | -1.97 | 8.67 | 8.68 | 8.47 | 6183900 |
| 1711661400 | 8.64 | -0.13 | -1.48 | 8.77 | 8.7899999 | 8.56 | 10216700 |
| 1711574940 | 8.77 | 0.1 | 1.15 | 8.72 | 8.7899999 | 8.67 | 3395600 |
| 1711488540 | 8.67 | -0.13 | -1.48 | 8.84 | 8.84 | 8.67 | 7357400 |
| 1711402140 | 8.8 | -0.2 | -2.22 | 8.96 | 8.98 | 8.76 | 4402900 |
| 1711143000 | 9 | -0.05 | -0.55 | 9.05 | 9.1199999 | 8.92 | 4453900 |
| 1711056600 | 9.05 | 0.06 | 0.67 | 9.02 | 9.11 | 8.93 | 1732800 |
| 1710970200 | 8.99 | 0.11 | 1.24 | 8.9 | 9.0399999 | 8.9 | 1761100 |
| 1710883740 | 8.88 | 0.05 | 0.57 | 8.83 | 8.92 | 8.78 | 1874000 |
| 1710797400 | 8.83 | -0.14 | -1.56 | 8.97 | 8.97 | 8.77 | 2269300 |
| 1710538200 | 8.97 | -0.05 | -0.55 | 9.06 | 9.09 | 8.85 | 5703900 |
| 1710451740 | 9.02 | 0.05 | 0.56 | 8.98 | 9.0399999 | 8.9 | 5010100 |
| 1710365400 | 8.97 | -0.02 | -0.22 | 9.01 | 9.1 | 8.9 | 2672700 |
| 1710278940 | 8.99 | 0 | 0.00 | 9.05 | 9.06 | 8.94 | 2419500 |
| 1710192600 | 8.99 | -0.14 | -1.53 | 9.1 | 9.1199999 | 8.98 | 8734600 |
| 1709933400 | 9.13 | 0.03 | 0.33 | 9.0399999 | 9.18 | 9.02 | 3256400 |
| 1709847000 | 9.1 | -0.01 | -0.11 | 9.11 | 9.11 | 8.97 | 3588100 |
| 1709760540 | 9.11 | 0.03 | 0.33 | 9.15 | 9.18 | 9.05 | 6048100 |
| 1709674200 | 9.08 | 0.06 | 0.67 | 9.06 | 9.15 | 9.01 | 4622600 |
| 1709587740 | 9.02 | -0.05 | -0.55 | 9.07 | 9.08 | 8.97 | 9674800 |
| 1709328600 | 9.07 | -0.11 | -1.20 | 9.22 | 9.24 | 9 | 8268600 |
| 1709242200 | 9.18 | -0.06 | -0.65 | 9.24 | 9.24 | 9.1199999 | 7141700 |
| 1709155800 | 9.24 | 0.01 | 0.11 | 9.21 | 9.27 | 9.15 | 8572700 |
| 1709069400 | 9.23 | 0.07 | 0.76 | 9.19 | 9.27 | 9.17 | 7319100 |
| 1708983000 | 9.16 | -0.06 | -0.65 | 9.24 | 9.28 | 9.13 | 6148900 |
| 1708723800 | 9.22 | -0.06 | -0.65 | 9.3 | 9.33 | 9.17 | 3780300 |
| 1708637400 | 9.28 | 0.04 | 0.43 | 9.24 | 9.36 | 9.22 | 4918000 |
| 1708550940 | 9.24 | -0.21 | -2.22 | 9.45 | 9.46 | 9.24 | 3053600 |
| 1708464600 | 9.45 | 0.06 | 0.64 | 9.38 | 9.5399999 | 9.32 | 4535200 |
| 1708378200 | 9.39 | 0.14 | 1.51 | 9.2 | 9.39 | 9.19 | 2738600 |
| 1708119000 | 9.25 | 0.03 | 0.33 | 9.27 | 9.2899999 | 9.18 | 7894200 |
| 1708032600 | 9.22 | 0.11 | 1.21 | 9.13 | 9.27 | 9.13 | 6024800 |
| 1707946200 | 9.11 | 0 | 0.00 | 9.11 | 9.15 | 9.0399999 | 3737500 |
| 1707514200 | 9.11 | 0.11 | 1.22 | 9.01 | 9.15 | 8.96 | 6078900 |
| 1707427800 | 9 | -0.18 | -1.96 | 9.17 | 9.17 | 8.99 | 3317100 |
| 1707341400 | 9.18 | 0.05 | 0.55 | 9.11 | 9.21 | 9.06 | 4829500 |
| 1707255000 | 9.13 | 0.09 | 1.00 | 9.03 | 9.2 | 9.03 | 5907200 |
| 1707168600 | 9.0399999 | 0.04 | 0.44 | 9 | 9.08 | 8.89 | 2231600 |
| 1706909400 | 9 | -0.1 | -1.10 | 9.1 | 9.13 | 8.93 | 5213500 |
| 1706822940 | 9.1 | 0.13 | 1.45 | 9 | 9.1 | 8.91 | 3314600 |
| 1706736600 | 8.97 | 0.11 | 1.24 | 8.85 | 9.11 | 8.84 | 10605700 |
| 1706650200 | 8.86 | -0.09 | -1.01 | 8.95 | 8.97 | 8.8 | 3106300 |
| 1706563800 | 8.95 | -0.08 | -0.89 | 9.03 | 9.05 | 8.94 | 4492200 |
| 1706304600 | 9.03 | -0.08 | -0.88 | 9.1199999 | 9.16 | 8.95 | 6919600 |
| 1706218200 | 9.11 | 0.11 | 1.22 | 9 | 9.11 | 8.96 | 2331500 |
| 1706131800 | 9 | -0.06 | -0.66 | 9.06 | 9.16 | 8.97 | 4556200 |
| 1706045400 | 9.06 | 0.16 | 1.80 | 8.9 | 9.06 | 8.86 | 5800700 |
| 1705959000 | 8.9 | -0.08 | -0.89 | 8.98 | 9.01 | 8.81 | 3193200 |
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
