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 | -0.08 | -0.911161731207 | 8.78 | 8.83 | 8.67 | 365630 | 8.80050397 | FU |
| 4 | -0.11 | -1.24858115778 | 8.81 | 8.98 | 8.67 | 355472 | 8.84159603 | FU |
| 12 | -0.22 | -2.466367713 | 8.92 | 9.02 | 8.64 | 405230 | 8.81948752 | FU |
| 26 | -0.6 | -6.45161290323 | 9.3 | 9.5 | 8.55 | 471144 | 8.9185065 | FU |
| 52 | -0.9 | -9.375 | 9.6 | 9.8 | 8.55 | 451597 | 9.14535419 | FU |
| 156 | -1.35 | -13.4328358209 | 10.05 | 11 | 8.55 | 332763 | 9.42411993 | FU |
| 260 | -1.29 | -12.9129129129 | 9.99 | 11 | 8.55 | 290802 | 9.43530558 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 8.7 | -0.09 | -1.02 | 8.7899999 | 8.81 | 8.67 | 615623 |
| 1726781400 | 8.7899999 | -0.01 | -0.11 | 8.8 | 8.82 | 8.78 | 315616 |
| 1726695000 | 8.8 | 0 | 0.00 | 8.81 | 8.82 | 8.78 | 360404 |
| 1726608600 | 8.8 | 0 | 0.00 | 8.82 | 8.82 | 8.7899999 | 299215 |
| 1726522200 | 8.8 | -0.01 | -0.11 | 8.82 | 8.83 | 8.77 | 445165 |
| 1726263000 | 8.81 | 0.03 | 0.34 | 8.78 | 8.83 | 8.78 | 407750 |
| 1726176540 | 8.78 | -0.04 | -0.45 | 8.83 | 8.84 | 8.75 | 376506 |
| 1726090140 | 8.82 | -0.01 | -0.11 | 8.85 | 8.85 | 8.8 | 275483 |
| 1726003740 | 8.83 | -0.01 | -0.11 | 8.85 | 8.85 | 8.7899999 | 316551 |
| 1725917400 | 8.84 | -0.01 | -0.11 | 8.86 | 8.8699999 | 8.82 | 331731 |
| 1725658200 | 8.85 | 0.04 | 0.45 | 8.85 | 8.86 | 8.82 | 382090 |
| 1725571800 | 8.81 | -0.01 | -0.11 | 8.85 | 8.86 | 8.8 | 307438 |
| 1725485400 | 8.82 | -0.04 | -0.45 | 8.85 | 8.8699999 | 8.81 | 265471 |
| 1725399000 | 8.86 | 0.02 | 0.23 | 8.84 | 8.89 | 8.83 | 287483 |
| 1725312600 | 8.84 | -0.13 | -1.45 | 8.89 | 8.89 | 8.78 | 485917 |
| 1725053400 | 8.97 | 0.06 | 0.67 | 8.91 | 8.98 | 8.91 | 449283 |
| 1724967000 | 8.91 | 0.04 | 0.45 | 8.88 | 8.93 | 8.84 | 372829 |
| 1724880600 | 8.8699999 | 0.02 | 0.23 | 8.85 | 8.8699999 | 8.82 | 300025 |
| 1724794140 | 8.85 | -0.01 | -0.11 | 8.89 | 8.9 | 8.83 | 340225 |
| 1724707740 | 8.86 | -0.02 | -0.23 | 8.86 | 8.9 | 8.83 | 436960 |
| 1724448600 | 8.88 | 0.08 | 0.91 | 8.81 | 8.88 | 8.78 | 353302 |
| 1724362140 | 8.8 | -0.02 | -0.23 | 8.82 | 8.82 | 8.77 | 437645 |
| 1724275740 | 8.82 | 0.01 | 0.11 | 8.8 | 8.82 | 8.78 | 340727 |
| 1724189340 | 8.81 | 0.03 | 0.34 | 8.82 | 8.82 | 8.78 | 386829 |
| 1724102940 | 8.78 | -0.03 | -0.34 | 8.81 | 8.83 | 8.77 | 430007 |
| 1723843800 | 8.81 | 0.01 | 0.11 | 8.8 | 8.83 | 8.7899999 | 342818 |
| 1723757340 | 8.8 | 0.03 | 0.34 | 8.77 | 8.82 | 8.75 | 338916 |
| 1723671000 | 8.77 | 0.07 | 0.80 | 8.71 | 8.7899999 | 8.71 | 295013 |
| 1723584600 | 8.7 | 0.01 | 0.12 | 8.69 | 8.74 | 8.68 | 318597 |
| 1723498200 | 8.69 | 0.01 | 0.12 | 8.7 | 8.72 | 8.66 | 422538 |
| 1723239000 | 8.68 | -0.02 | -0.23 | 8.73 | 8.74 | 8.68 | 333105 |
| 1723152600 | 8.7 | -0.01 | -0.11 | 8.72 | 8.73 | 8.68 | 351608 |
| 1723066200 | 8.71 | -0.01 | -0.11 | 8.75 | 8.78 | 8.69 | 376616 |
| 1722979740 | 8.72 | 0.01 | 0.11 | 8.71 | 8.76 | 8.7 | 268416 |
| 1722893400 | 8.71 | -0.08 | -0.91 | 8.76 | 8.76 | 8.68 | 401694 |
| 1722634200 | 8.7899999 | 0.03 | 0.34 | 8.77 | 8.84 | 8.76 | 428688 |
| 1722547800 | 8.76 | -0.12 | -1.35 | 8.78 | 8.83 | 8.75 | 254505 |
| 1722461400 | 8.88 | 0.06 | 0.68 | 8.85 | 8.88 | 8.8 | 454462 |
| 1722374940 | 8.82 | -0.06 | -0.68 | 8.89 | 8.89 | 8.7899999 | 498988 |
| 1722288600 | 8.88 | -0.02 | -0.22 | 8.93 | 8.96 | 8.88 | 398565 |
| 1722029400 | 8.9 | -0.06 | -0.67 | 8.93 | 8.97 | 8.9 | 401437 |
| 1721943000 | 8.96 | 0.02 | 0.22 | 8.92 | 8.96 | 8.9 | 337832 |
| 1721856600 | 8.94 | -0.02 | -0.22 | 8.96 | 8.97 | 8.9 | 380013 |
| 1721770140 | 8.96 | 0.04 | 0.45 | 8.94 | 8.97 | 8.9 | 398428 |
| 1721683800 | 8.92 | 0.02 | 0.22 | 8.9 | 8.93 | 8.88 | 537550 |
| 1721424600 | 8.9 | 0 | 0.00 | 8.92 | 8.93 | 8.8699999 | 383358 |
| 1721338200 | 8.9 | -0.02 | -0.22 | 8.91 | 8.95 | 8.88 | 324827 |
| 1721251800 | 8.92 | 0.02 | 0.22 | 8.9 | 8.93 | 8.89 | 263897 |
| 1721165340 | 8.9 | 0.04 | 0.45 | 8.88 | 8.91 | 8.8699999 | 301067 |
| 1721079000 | 8.86 | 0.03 | 0.34 | 8.83 | 8.89 | 8.82 | 465392 |
| 1720819800 | 8.83 | 0.07 | 0.80 | 8.77 | 8.85 | 8.75 | 466960 |
| 1720733400 | 8.76 | 0.02 | 0.23 | 8.76 | 8.83 | 8.74 | 343911 |
| 1720647000 | 8.74 | -0.03 | -0.34 | 8.78 | 8.8 | 8.7 | 609531 |
| 1720560540 | 8.77 | -0.01 | -0.11 | 8.7899999 | 8.8 | 8.74 | 395546 |
| 1720474200 | 8.78 | 0 | 0.00 | 8.81 | 8.83 | 8.72 | 747411 |
| 1720215000 | 8.78 | 0.05 | 0.57 | 8.73 | 8.8 | 8.71 | 368441 |
| 1720128540 | 8.73 | 0.03 | 0.34 | 8.72 | 8.75 | 8.64 | 827233 |
| 1720042200 | 8.7 | -0.09 | -1.02 | 8.78 | 8.81 | 8.66 | 761969 |
| 1719955800 | 8.7899999 | -0.03 | -0.34 | 8.82 | 8.84 | 8.73 | 519720 |
| 1719869400 | 8.82 | -0.18 | -2.00 | 8.91 | 8.91 | 8.77 | 676229 |
| 1719610200 | 9 | 0.09 | 1.01 | 8.92 | 9.02 | 8.9 | 613895 |
| 1719523800 | 8.91 | 0.05 | 0.56 | 8.8699999 | 8.93 | 8.84 | 260687 |
| 1719437400 | 8.86 | 0.03 | 0.34 | 8.84 | 8.88 | 8.83 | 293882 |
| 1719351000 | 8.83 | -0.01 | -0.11 | 8.84 | 8.88 | 8.7899999 | 310336 |
| 1719264600 | 8.84 | -0.06 | -0.67 | 8.9 | 8.94 | 8.78 | 643955 |
| 1719005400 | 8.9 | 0.08 | 0.91 | 8.83 | 8.91 | 8.82 | 367949 |
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
