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 | 0.07 | 0.834326579261 | 8.39 | 8.52 | 8.33 | 171653 | 8.4090778 | FU |
| 4 | -0.19 | -2.19653179191 | 8.65 | 8.79 | 8.32 | 205253 | 8.55007145 | FU |
| 12 | -0.62 | -6.8281938326 | 9.08 | 9.11 | 8.32 | 253392 | 8.68699218 | FU |
| 26 | -0.86 | -9.22746781116 | 9.32 | 9.54 | 8.32 | 258523 | 8.95885322 | FU |
| 52 | -0.69 | -7.54098360656 | 9.15 | 9.92 | 8.32 | 264487 | 9.23485217 | FU |
| 156 | -1.79 | -17.4634146341 | 10.25 | 11 | 8.32 | 202881 | 9.4955271 | FU |
| 260 | -1.79 | -17.4634146341 | 10.25 | 11 | 8.32 | 202881 | 9.4955271 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715808600 | 8.48 | 0.01 | 0.12 | 8.47 | 8.52 | 8.43 | 153918 |
| 1715722200 | 8.47 | 0.05 | 0.59 | 8.45 | 8.49 | 8.43 | 123049 |
| 1715635800 | 8.42 | -0.02 | -0.24 | 8.44 | 8.46 | 8.4 | 162579 |
| 1715376600 | 8.44 | 0.09 | 1.08 | 8.36 | 8.48 | 8.36 | 210141 |
| 1715290140 | 8.35 | -0.03 | -0.36 | 8.42 | 8.43 | 8.35 | 174319 |
| 1715203800 | 8.38 | 0 | 0.00 | 8.39 | 8.46 | 8.33 | 188177 |
| 1715117400 | 8.38 | -0.07 | -0.83 | 8.47 | 8.49 | 8.32 | 295340 |
| 1715031000 | 8.45 | -0.11 | -1.29 | 8.6 | 8.6 | 8.45 | 280136 |
| 1714771800 | 8.56 | 0.03 | 0.35 | 8.51 | 8.61 | 8.51 | 168922 |
| 1714685400 | 8.53 | -0.17 | -1.95 | 8.5399999 | 8.59 | 8.48 | 253327 |
| 1714512600 | 8.7 | 0.01 | 0.12 | 8.69 | 8.72 | 8.6 | 202030 |
| 1714426200 | 8.69 | 0.14 | 1.64 | 8.5399999 | 8.69 | 8.5 | 191734 |
| 1714167000 | 8.55 | -0.02 | -0.23 | 8.58 | 8.6199999 | 8.5 | 254187 |
| 1714080540 | 8.57 | -0.06 | -0.70 | 8.63 | 8.64 | 8.56 | 158959 |
| 1713994200 | 8.63 | 0.02 | 0.23 | 8.64 | 8.67 | 8.58 | 228426 |
| 1713907800 | 8.61 | -0.11 | -1.26 | 8.72 | 8.78 | 8.6 | 305664 |
| 1713821340 | 8.72 | 0 | 0.00 | 8.73 | 8.7899999 | 8.68 | 195925 |
| 1713562200 | 8.72 | 0.04 | 0.46 | 8.67 | 8.72 | 8.66 | 112907 |
| 1713475800 | 8.68 | -0.01 | -0.12 | 8.69 | 8.71 | 8.61 | 177332 |
| 1713389400 | 8.69 | 0.04 | 0.46 | 8.65 | 8.74 | 8.65 | 216650 |
| 1713302940 | 8.65 | -0.04 | -0.46 | 8.67 | 8.73 | 8.65 | 163589 |
| 1713216600 | 8.69 | -0.04 | -0.46 | 8.74 | 8.8 | 8.66 | 227901 |
| 1712957400 | 8.73 | 0.08 | 0.92 | 8.65 | 8.7899999 | 8.65 | 180664 |
| 1712870940 | 8.65 | -0.01 | -0.12 | 8.64 | 8.68 | 8.63 | 146403 |
| 1712784540 | 8.66 | 0.03 | 0.35 | 8.64 | 8.68 | 8.63 | 165622 |
| 1712698140 | 8.63 | -0.02 | -0.23 | 8.6 | 8.65 | 8.57 | 244806 |
| 1712611740 | 8.65 | -0.03 | -0.35 | 8.69 | 8.7 | 8.6 | 243647 |
| 1712352600 | 8.68 | 0.13 | 1.52 | 8.56 | 8.69 | 8.53 | 185798 |
| 1712266140 | 8.55 | 0.03 | 0.35 | 8.55 | 8.56 | 8.5 | 170042 |
| 1712179740 | 8.52 | 0 | 0.00 | 8.5 | 8.56 | 8.5 | 167112 |
| 1712093400 | 8.52 | 0 | 0.00 | 8.52 | 8.5399999 | 8.46 | 253289 |
| 1712006940 | 8.52 | -0.19 | -2.18 | 8.61 | 8.61 | 8.5 | 554883 |
| 1711661400 | 8.71 | 0.06 | 0.69 | 8.65 | 8.74 | 8.65 | 284764 |
| 1711574940 | 8.65 | 0.01 | 0.12 | 8.64 | 8.69 | 8.6 | 279619 |
| 1711488540 | 8.64 | 0.04 | 0.47 | 8.6 | 8.65 | 8.58 | 228565 |
| 1711402140 | 8.6 | 0.05 | 0.58 | 8.55 | 8.61 | 8.52 | 313366 |
| 1711143000 | 8.55 | 0.03 | 0.35 | 8.52 | 8.55 | 8.48 | 294045 |
| 1711056600 | 8.52 | -0.03 | -0.35 | 8.51 | 8.6 | 8.46 | 404257 |
| 1710970200 | 8.55 | 0.03 | 0.35 | 8.51 | 8.55 | 8.5 | 244658 |
| 1710883740 | 8.52 | -0.01 | -0.12 | 8.53 | 8.5399999 | 8.5 | 283986 |
| 1710797400 | 8.53 | -0.11 | -1.27 | 8.65 | 8.65 | 8.51 | 460948 |
| 1710538200 | 8.64 | -0.09 | -1.03 | 8.74 | 8.74 | 8.55 | 496854 |
| 1710451740 | 8.73 | -0.09 | -1.02 | 8.81 | 8.8699999 | 8.7 | 379865 |
| 1710365400 | 8.82 | -0.01 | -0.11 | 8.83 | 8.85 | 8.8 | 223164 |
| 1710278940 | 8.83 | -0.04 | -0.45 | 8.89 | 8.89 | 8.8 | 247098 |
| 1710192600 | 8.8699999 | -0.02 | -0.22 | 8.9 | 8.9 | 8.83 | 302561 |
| 1709933400 | 8.89 | 0.08 | 0.91 | 8.81 | 8.93 | 8.81 | 252998 |
| 1709847000 | 8.81 | 0.06 | 0.69 | 8.75 | 8.8699999 | 8.75 | 342161 |
| 1709760540 | 8.75 | -0.05 | -0.57 | 8.8 | 8.82 | 8.74 | 242832 |
| 1709674200 | 8.8 | -0.07 | -0.79 | 8.86 | 8.8699999 | 8.8 | 244834 |
| 1709587740 | 8.8699999 | -0.01 | -0.11 | 8.88 | 8.93 | 8.86 | 261521 |
| 1709328600 | 8.88 | -0.13 | -1.44 | 8.83 | 8.9 | 8.81 | 377487 |
| 1709242200 | 9.01 | 0.06 | 0.67 | 8.95 | 9.03 | 8.95 | 266648 |
| 1709155800 | 8.95 | -0.11 | -1.21 | 9.06 | 9.06 | 8.95 | 276976 |
| 1709069400 | 9.06 | 0 | 0.00 | 9.08 | 9.09 | 9.02 | 367071 |
| 1708983000 | 9.06 | -0.02 | -0.22 | 9.08 | 9.1 | 9.05 | 318550 |
| 1708723800 | 9.08 | 0.01 | 0.11 | 9.07 | 9.11 | 9.06 | 205724 |
| 1708637400 | 9.07 | 0 | 0.00 | 9.07 | 9.09 | 9.0399999 | 274802 |
| 1708550940 | 9.07 | -0.01 | -0.11 | 9.08 | 9.11 | 9.06 | 217806 |
| 1708464600 | 9.08 | -0.01 | -0.11 | 9.09 | 9.15 | 9.06 | 265043 |
| 1708378200 | 9.09 | 0 | 0.00 | 9.09 | 9.1199999 | 9.09 | 245078 |
| 1708119000 | 9.09 | 0.05 | 0.55 | 9.0399999 | 9.1 | 9.02 | 215187 |
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
