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 | -0.04 | -0.484848484848 | 8.25 | 8.31 | 8.1 | 14809 | 8.22419189 | FU |
| 4 | -0.41 | -4.75638051044 | 8.62 | 8.65 | 8.1 | 15396 | 8.36202582 | FU |
| 12 | -0.77 | -8.57461024499 | 8.98 | 9 | 8.05 | 24941 | 8.50764841 | FU |
| 26 | -1.02 | -11.0509209101 | 9.23 | 9.41 | 8.05 | 24027 | 8.79103262 | FU |
| 52 | -0.65 | -7.33634311512 | 8.86 | 9.59 | 8.05 | 25642 | 8.99420079 | FU |
| 156 | -1.8 | -17.982017982 | 10.01 | 10.26 | 8.05 | 25259 | 9.27544357 | FU |
| 260 | -1.8 | -17.982017982 | 10.01 | 10.26 | 8.05 | 25259 | 9.27544357 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 8.2 | 0 | 0.00 | 8.2 | 8.23 | 8.1 | 12712 |
| 1714080540 | 8.2 | -0.03 | -0.36 | 8.19 | 8.24 | 8.11 | 16394 |
| 1713994200 | 8.23 | 0.01 | 0.12 | 8.22 | 8.25 | 8.15 | 20042 |
| 1713907800 | 8.22 | -0.08 | -0.96 | 8.3 | 8.3 | 8.2 | 16244 |
| 1713821340 | 8.3 | 0.01 | 0.12 | 8.25 | 8.31 | 8.25 | 8651 |
| 1713562200 | 8.2899999 | -0.02 | -0.24 | 8.33 | 8.34 | 8.22 | 22299 |
| 1713475800 | 8.31 | -0.04 | -0.48 | 8.31 | 8.35 | 8.25 | 30750 |
| 1713389400 | 8.35 | -0.03 | -0.36 | 8.39 | 8.42 | 8.3 | 21578 |
| 1713302940 | 8.38 | -0.04 | -0.48 | 8.44 | 8.46 | 8.2 | 23434 |
| 1713216600 | 8.42 | -0.03 | -0.36 | 8.47 | 8.5 | 8.41 | 10681 |
| 1712957400 | 8.45 | 0.04 | 0.48 | 8.45 | 8.51 | 8.45 | 9631 |
| 1712870940 | 8.41 | 0 | 0.00 | 8.41 | 8.45 | 8.4 | 7382 |
| 1712784540 | 8.41 | -0.02 | -0.24 | 8.45 | 8.49 | 8.3699999 | 7967 |
| 1712698140 | 8.43 | -0.07 | -0.82 | 8.5 | 8.5 | 8.4 | 8265 |
| 1712611740 | 8.5 | -0.06 | -0.70 | 8.33 | 8.5 | 8.28 | 20495 |
| 1712352600 | 8.56 | 0.03 | 0.35 | 8.46 | 8.58 | 8.46 | 10502 |
| 1712266140 | 8.53 | 0.03 | 0.35 | 8.5 | 8.6 | 8.41 | 15680 |
| 1712179740 | 8.5 | 0.15 | 1.80 | 8.34 | 8.5 | 8.33 | 7496 |
| 1712093400 | 8.35 | -0.14 | -1.65 | 8.49 | 8.65 | 8.2899999 | 20824 |
| 1712006940 | 8.49 | -0.13 | -1.51 | 8.6199999 | 8.6199999 | 8.4 | 16883 |
| 1711661400 | 8.6199999 | 0.34 | 4.11 | 8.28 | 8.6199999 | 8.27 | 16305 |
| 1711574940 | 8.28 | 0.01 | 0.12 | 8.27 | 8.2899999 | 8.25 | 11468 |
| 1711488540 | 8.27 | 0.06 | 0.73 | 8.18 | 8.27 | 8.18 | 7685 |
| 1711402140 | 8.21 | 0.03 | 0.37 | 8.18 | 8.25 | 8.13 | 12813 |
| 1711143000 | 8.18 | 0.05 | 0.62 | 8.13 | 8.18 | 8.1 | 12460 |
| 1711056600 | 8.13 | 0.01 | 0.12 | 8.1199999 | 8.13 | 8.09 | 24581 |
| 1710970200 | 8.1199999 | -0.01 | -0.12 | 8.11 | 8.13 | 8.09 | 23980 |
| 1710883740 | 8.13 | 0.04 | 0.49 | 8.11 | 8.13 | 8.05 | 42451 |
| 1710797400 | 8.09 | -0.18 | -2.18 | 8.28 | 8.28 | 8.07 | 74697 |
| 1710538200 | 8.27 | -0.1 | -1.19 | 8.36 | 8.44 | 8.21 | 61168 |
| 1710451740 | 8.3699999 | -0.13 | -1.53 | 8.5 | 8.52 | 8.3 | 45028 |
| 1710365400 | 8.5 | 0.01 | 0.12 | 8.49 | 8.52 | 8.47 | 19613 |
| 1710278940 | 8.49 | -0.04 | -0.47 | 8.53 | 8.5399999 | 8.48 | 29509 |
| 1710192600 | 8.53 | -0.06 | -0.70 | 8.59 | 8.59 | 8.51 | 39335 |
| 1709933400 | 8.59 | -0.09 | -1.04 | 8.58 | 8.63 | 8.5 | 16863 |
| 1709847000 | 8.68 | -0.01 | -0.12 | 8.69 | 8.7 | 8.67 | 23216 |
| 1709760540 | 8.69 | 0.04 | 0.46 | 8.67 | 8.74 | 8.65 | 13839 |
| 1709674200 | 8.65 | 0.03 | 0.35 | 8.6199999 | 8.74 | 8.6199999 | 32630 |
| 1709587740 | 8.6199999 | -0.04 | -0.46 | 8.66 | 8.67 | 8.57 | 22092 |
| 1709328600 | 8.66 | 0.01 | 0.12 | 8.65 | 8.7 | 8.59 | 21236 |
| 1709242200 | 8.65 | 0.07 | 0.82 | 8.61 | 8.65 | 8.56 | 14971 |
| 1709155800 | 8.58 | -0.01 | -0.12 | 8.58 | 8.6 | 8.5399999 | 18582 |
| 1709069400 | 8.59 | 0 | 0.00 | 8.59 | 8.63 | 8.5399999 | 29392 |
| 1708983000 | 8.59 | -0.09 | -1.04 | 8.68 | 8.7 | 8.52 | 47367 |
| 1708723800 | 8.68 | -0.01 | -0.12 | 8.69 | 8.72 | 8.64 | 16694 |
| 1708637400 | 8.69 | 0.01 | 0.12 | 8.66 | 8.71 | 8.65 | 21578 |
| 1708550940 | 8.68 | -0.01 | -0.12 | 8.67 | 8.73 | 8.63 | 24742 |
| 1708464600 | 8.69 | -0.05 | -0.57 | 8.74 | 8.74 | 8.67 | 23060 |
| 1708378200 | 8.74 | 0.02 | 0.23 | 8.72 | 8.74 | 8.7 | 17006 |
| 1708119000 | 8.72 | 0 | 0.00 | 8.72 | 8.75 | 8.67 | 21329 |
| 1708032600 | 8.72 | 0.04 | 0.46 | 8.68 | 8.75 | 8.66 | 21978 |
| 1707946200 | 8.68 | 0.04 | 0.46 | 8.64 | 8.75 | 8.55 | 30821 |
| 1707514200 | 8.64 | -0.06 | -0.69 | 8.69 | 8.69 | 8.55 | 78806 |
| 1707427800 | 8.7 | -0.19 | -2.14 | 8.7899999 | 8.88 | 8.66 | 43162 |
| 1707341400 | 8.89 | -0.01 | -0.11 | 8.93 | 8.99 | 8.85 | 56249 |
| 1707255000 | 8.9 | -0.09 | -1.00 | 8.99 | 8.99 | 8.84 | 79678 |
| 1707168600 | 8.99 | 0.03 | 0.33 | 8.98 | 9 | 8.92 | 17329 |
| 1706909400 | 8.96 | 0.02 | 0.22 | 8.94 | 9 | 8.93 | 15426 |
| 1706822940 | 8.94 | -0.03 | -0.33 | 8.97 | 8.99 | 8.92 | 14123 |
| 1706736600 | 8.97 | 0.06 | 0.67 | 8.91 | 8.99 | 8.91 | 16225 |
| 1706650200 | 8.91 | -0.01 | -0.11 | 8.94 | 8.95 | 8.9 | 14148 |
| 1706563800 | 8.92 | 0.08 | 0.90 | 8.89 | 8.95 | 8.86 | 16096 |
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
