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 | 1.18 | 13.7049941928 | 8.61 | 10.04 | 8.29 | 3482 | 8.37908644 | CS |
| 4 | 1.29 | 15.1764705882 | 8.5 | 10.04 | 8.12 | 2401 | 8.45665543 | CS |
| 12 | 1.74 | 21.6149068323 | 8.05 | 10.3318 | 7.66 | 6205 | 8.68318238 | CS |
| 26 | 2.78 | 39.6576319544 | 7.01 | 12.93 | 6.8501 | 11230 | 9.16950049 | CS |
| 52 | 3.6 | 58.1583198708 | 6.19 | 12.93 | 5.92 | 9205 | 8.3265273 | CS |
| 156 | -8.94 | -47.7309129738 | 18.73 | 18.95 | 3.2901 | 12716 | 8.86960354 | CS |
| 260 | 5.49 | 127.674418605 | 4.3 | 52.7016 | 2.77 | 81684 | 18.93339113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 8.4595 | 0.08 | 0.95 | 8.38 | 8.46 | 8.38 | 550 |
| 1730413800 | 8.38 | -0.01 | -0.10 | 8.5 | 8.55 | 8.2899999 | 7831 |
| 1730327400 | 8.3881 | 0.05 | 0.58 | 8.31 | 8.4686 | 8.31 | 6268 |
| 1730241000 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 285 |
| 1730154600 | 8.34 | -0.15 | -1.77 | 8.61 | 8.6199 | 8.3 | 2475 |
| 1729895400 | 8.49 | 0.16 | 1.92 | 8.3699999 | 8.49 | 8.33 | 669 |
| 1729809000 | 8.33 | -0.01 | -0.07 | 8.38 | 8.39 | 8.33 | 954 |
| 1729722600 | 8.336 | -0.06 | -0.76 | 8.32 | 8.46 | 8.299 | 2565 |
| 1729636200 | 8.4 | -0.08 | -0.94 | 8.59 | 8.59 | 8.39 | 871 |
| 1729549800 | 8.4799 | -0.21 | -2.42 | 8.68 | 8.69 | 8.1199999 | 6413 |
| 1729290600 | 8.6899 | 0.01 | 0.07 | 8.75 | 8.75 | 8.578 | 1455 |
| 1729204200 | 8.684 | 0.11 | 1.27 | 8.75 | 8.75 | 8.6501 | 1627 |
| 1729117800 | 8.575 | 0.01 | 0.18 | 8.6 | 8.7 | 8.575 | 1046 |
| 1729031400 | 8.56 | 0.18 | 2.15 | 8.52 | 8.6199 | 8.4865 | 1585 |
| 1728945000 | 8.38 | -0.27 | -3.12 | 9 | 9 | 8.35 | 5126 |
| 1728685800 | 8.65 | 0.14 | 1.65 | 8.65 | 8.65 | 8.56 | 654 |
| 1728599400 | 8.51 | 0 | 0.00 | 8.52 | 8.58 | 8.51 | 272 |
| 1728513000 | 8.51 | -0.09 | -1.05 | 8.6 | 8.6 | 8.475 | 1604 |
| 1728426600 | 8.6 | 0 | 0.00 | 8.73 | 8.73 | 8.59 | 2320 |
| 1728340200 | 8.6 | 0.08 | 0.94 | 8.5 | 8.6 | 8.45 | 3458 |
| 1728081000 | 8.52 | 0.09 | 1.07 | 8.52 | 8.52 | 8.45 | 1424 |
| 1727994600 | 8.4295 | 0 | 0.00 | 8.39 | 8.44 | 8.39 | 208 |
| 1727908200 | 8.4295 | -0.08 | -0.95 | 8.39 | 8.7 | 8.39 | 3357 |
| 1727821800 | 8.51 | 0.12 | 1.43 | 8.59 | 8.59 | 8.48 | 702 |
| 1727735400 | 8.39 | 0.14 | 1.70 | 8.8 | 8.8 | 8.26 | 3019 |
| 1727476200 | 8.25 | -0.19 | -2.21 | 8.58 | 8.6664 | 8.25 | 9331 |
| 1727389800 | 8.4366 | -0.01 | -0.16 | 8.58 | 8.8653 | 8.4 | 5090 |
| 1727303400 | 8.45 | -0.01 | -0.12 | 8.4 | 8.68 | 8.4 | 1634 |
| 1727217000 | 8.46 | 0.04 | 0.48 | 8.51 | 8.73 | 8.45 | 1385 |
| 1727130600 | 8.42 | 0.02 | 0.24 | 8.4 | 8.7299 | 8.4 | 2986 |
| 1726871400 | 8.4 | -0.19 | -2.21 | 8.61 | 8.61 | 8.4 | 4733 |
| 1726785000 | 8.59 | -0.01 | -0.12 | 8.6199999 | 8.9576 | 8.59 | 6478 |
| 1726698600 | 8.6 | -0.17 | -1.94 | 8.6 | 8.99 | 8.6 | 8474 |
| 1726612200 | 8.7701 | -0.19 | -2.12 | 9.05 | 9.09 | 8.6001 | 5514 |
| 1726525800 | 8.96 | 0.13 | 1.48 | 8.99 | 9.02 | 8.7 | 2705 |
| 1726266600 | 8.829 | 0.1 | 1.11 | 8.99 | 8.99 | 8.7157 | 3286 |
| 1726180200 | 8.7325 | -0.24 | -2.65 | 9.05 | 9.05 | 8.4401 | 4506 |
| 1726093800 | 8.97 | -0.02 | -0.22 | 8.84 | 8.98 | 8.5161 | 9174 |
| 1726007400 | 8.99 | 0.06 | 0.67 | 8.98 | 9 | 8.82 | 2582 |
| 1725921000 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.705 | 4124 |
| 1725661800 | 8.93 | -0.09 | -1.02 | 9.14 | 9.14 | 8.4501 | 1137 |
| 1725575400 | 9.0216 | 0.41 | 4.72 | 9.43 | 9.43 | 8.73 | 7137 |
| 1725489000 | 8.6153 | 0.07 | 0.82 | 8.71 | 8.94 | 8.4 | 3422 |
| 1725402600 | 8.545 | 0.04 | 0.53 | 8.63 | 8.91 | 8.43 | 2872 |
| 1725057000 | 8.5 | 0.1 | 1.19 | 8.4 | 8.66 | 8.4 | 1728 |
| 1724970600 | 8.4 | 0.38 | 4.74 | 7.99 | 8.76 | 7.99 | 3167 |
| 1724884200 | 8.02 | -0.58 | -6.74 | 8.6 | 8.6 | 7.75 | 16909 |
| 1724797800 | 8.6 | -0.08 | -0.92 | 8.8 | 9.4664 | 8.6 | 3704 |
| 1724711400 | 8.68 | -0.08 | -0.91 | 8.76 | 8.8541 | 8.5597999 | 5430 |
| 1724452200 | 8.76 | 0.19 | 2.22 | 8.6 | 9.4099 | 8.5501 | 5205 |
| 1724365800 | 8.57 | -1.16 | -11.91 | 8.8699999 | 9.425 | 8.55 | 14963 |
| 1724279400 | 9.7282 | 0.09 | 0.91 | 9.9 | 9.9 | 9.4 | 29233 |
| 1724193000 | 9.64 | 0.38 | 4.10 | 9.36 | 9.9827 | 9.36 | 7393 |
| 1724106600 | 9.26 | 0.01 | 0.11 | 9.55 | 10.3318 | 9.24 | 47935 |
| 1723847400 | 9.25 | 1.06 | 12.93 | 8.31 | 9.5 | 8.31 | 22276 |
| 1723761000 | 8.1907 | 0.35 | 4.47 | 7.92 | 8.1922 | 7.66 | 7594 |
| 1723674600 | 7.84 | 0.06 | 0.77 | 7.97 | 8.435 | 7.8001 | 20474 |
| 1723588200 | 7.78 | -0.36 | -4.42 | 7.81 | 8.42 | 7.75 | 24614 |
| 1723501800 | 8.14 | 0.38 | 4.90 | 8.05 | 8.755 | 7.75 | 12171 |
| 1723242600 | 7.76 | -0.31 | -3.84 | 8.25 | 8.66 | 7.76 | 25320 |
| 1723156200 | 8.07 | 0.07 | 0.88 | 8.1199999 | 8.68 | 7.248 | 15194 |
| 1723069800 | 8 | -0.48 | -5.60 | 8.65 | 8.69 | 8 | 10043 |
| 1722983400 | 8.475 | -0.73 | -7.88 | 9.4 | 9.4 | 8.2154 | 23078 |
| 1722897000 | 9.2 | -0.3 | -3.16 | 8.55 | 9.49 | 8.09 | 8961 |
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
