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 | -0.14 | -1.57303370787 | 8.9 | 8.97 | 8.62 | 9062 | 8.78421219 | CS |
| 4 | -0.04 | -0.454545454545 | 8.8 | 9 | 8.54 | 13833 | 8.76438893 | CS |
| 12 | 0.51 | 6.18181818182 | 8.25 | 9 | 8.11 | 13451 | 8.62445779 | CS |
| 26 | 1.33 | 17.9004037685 | 7.43 | 9 | 7.09 | 26403 | 8.19251404 | CS |
| 52 | 2.63 | 42.9037520392 | 6.13 | 9 | 5.96 | 30195 | 7.44833577 | CS |
| 156 | -3.24 | -27 | 12 | 12.16 | 4.78 | 30915 | 6.61263027 | CS |
| 260 | -3.24 | -27 | 12 | 12.16 | 4.78 | 30915 | 6.61263027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 8.77 | -0.04 | -0.45 | 8.7899999 | 8.82 | 8.6199999 | 23613 |
| 1732059600 | 8.81 | -0.02 | -0.23 | 8.71 | 8.82 | 8.7 | 2530 |
| 1731973200 | 8.83 | 0.05 | 0.57 | 8.78 | 8.84 | 8.71 | 3248 |
| 1731714000 | 8.78 | -0.13 | -1.46 | 8.9685 | 8.97 | 8.71 | 14282 |
| 1731627600 | 8.91 | 0.02 | 0.22 | 8.96 | 8.97 | 8.8507 | 1420 |
| 1731541200 | 8.89 | -0.05 | -0.56 | 9 | 9 | 8.84 | 13807 |
| 1731454800 | 8.94 | -0.02 | -0.22 | 8.99 | 8.99 | 8.85 | 1988 |
| 1731368400 | 8.96 | 0.02 | 0.20 | 8.94 | 9 | 8.938 | 14325 |
| 1731109200 | 8.941899 | 0.03 | 0.36 | 8.99 | 8.99 | 8.876 | 5194 |
| 1731022800 | 8.91 | 0.12 | 1.37 | 8.8 | 8.97 | 8.775 | 15466 |
| 1730936400 | 8.7899999 | 0.13 | 1.50 | 8.68 | 8.8 | 8.68 | 22696 |
| 1730850000 | 8.66 | 0 | 0.00 | 8.7 | 8.7 | 8.59 | 33079 |
| 1730763600 | 8.66 | -0.04 | -0.46 | 8.6883 | 8.6883 | 8.6 | 17211 |
| 1730500800 | 8.7 | 0.01 | 0.12 | 8.7 | 8.7 | 8.6001 | 1158 |
| 1730414400 | 8.69 | 0.03 | 0.35 | 8.69 | 8.69 | 8.645 | 378 |
| 1730328000 | 8.66 | 0.01 | 0.12 | 8.65 | 8.71 | 8.6199999 | 4189 |
| 1730241600 | 8.65 | -0.09 | -1.03 | 8.7449999 | 8.7899999 | 8.5399999 | 44819 |
| 1730155200 | 8.74 | -0.02 | -0.23 | 8.74 | 8.75 | 8.6714 | 13474 |
| 1729896000 | 8.76 | -0.09 | -1.02 | 8.8 | 8.91 | 8.71 | 23121 |
| 1729809600 | 8.85 | 0.05 | 0.57 | 8.8828 | 8.8920999 | 8.82 | 20918 |
| 1729723200 | 8.8 | -0.08 | -0.90 | 8.85 | 8.89 | 8.755 | 10568 |
| 1729636800 | 8.88 | 0 | 0.00 | 8.9 | 8.91 | 8.82 | 9899 |
| 1729550400 | 8.88 | 0.05 | 0.57 | 8.83 | 8.98 | 8.83 | 28547 |
| 1729291200 | 8.83 | -0.01 | -0.11 | 8.84 | 8.85 | 8.8 | 7775 |
| 1729204800 | 8.84 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 3226 |
| 1729118400 | 8.84 | 0.09 | 1.03 | 8.75 | 8.85 | 8.75 | 20309 |
| 1729032000 | 8.75 | -0.02 | -0.23 | 8.75 | 8.77 | 8.74 | 4941 |
| 1728945600 | 8.77 | 0.08 | 0.92 | 8.69 | 8.77 | 8.68 | 12405 |
| 1728686400 | 8.69 | 0.09 | 1.05 | 8.46 | 8.69 | 8.46 | 18040 |
| 1728600000 | 8.6 | -0.08 | -0.92 | 8.645 | 8.69 | 8.57 | 11232 |
| 1728513600 | 8.68 | 0.08 | 0.93 | 8.64 | 8.69 | 8.6344 | 10114 |
| 1728427200 | 8.6 | 0.02 | 0.23 | 8.64 | 8.65 | 8.5112 | 15032 |
| 1728340800 | 8.58 | -0.07 | -0.81 | 8.6 | 8.6 | 8.565 | 2188 |
| 1728081600 | 8.65 | 0 | 0.00 | 8.625 | 8.66 | 8.56 | 13829 |
| 1727995200 | 8.65 | 0 | 0.00 | 8.65 | 8.66 | 8.61 | 18044 |
| 1727908800 | 8.65 | -0.01 | -0.12 | 8.64 | 8.65 | 8.5 | 10018 |
| 1727822400 | 8.66 | -0.01 | -0.12 | 8.66 | 8.69 | 8.635 | 5250 |
| 1727735520 | 8.67 | -0.02 | -0.23 | 8.6751 | 8.69 | 8.6199999 | 12644 |
| 1727476800 | 8.69 | 0.04 | 0.46 | 8.65 | 8.69 | 8.6094 | 803 |
| 1727390400 | 8.65 | 0.05 | 0.58 | 8.65 | 8.67 | 8.6 | 4243 |
| 1727304000 | 8.6 | -0.07 | -0.81 | 8.66 | 8.67 | 8.6 | 4416 |
| 1727217600 | 8.67 | -0.01 | -0.12 | 8.69 | 8.7 | 8.56 | 11099 |
| 1727131200 | 8.68 | 0.08 | 0.93 | 8.67 | 8.68 | 8.5951 | 4297 |
| 1726872000 | 8.6 | 0.04 | 0.47 | 8.55 | 8.7399 | 8.55 | 11077 |
| 1726785600 | 8.56 | 0.1 | 1.18 | 8.5 | 8.58 | 8.5 | 22816 |
| 1726699200 | 8.46 | 0.01 | 0.12 | 8.48 | 8.48 | 8.42 | 10137 |
| 1726612800 | 8.45 | -0.03 | -0.35 | 8.49 | 8.5 | 8.35 | 16717 |
| 1726526400 | 8.48 | 0.04 | 0.47 | 8.48 | 8.5 | 8.4385 | 8898 |
| 1726267200 | 8.44 | 0.03 | 0.36 | 8.44 | 8.46 | 8.3961 | 10266 |
| 1726180800 | 8.41 | 0.01 | 0.12 | 8.41 | 8.58 | 8.26 | 32109 |
| 1726094400 | 8.4 | -0.02 | -0.24 | 8.44 | 8.44 | 8.34 | 24946 |
| 1726008000 | 8.42 | 0.05 | 0.60 | 8.365 | 8.42 | 8.365 | 6431 |
| 1725921600 | 8.3699999 | 0.14 | 1.70 | 8.27 | 8.3699999 | 8.27 | 5329 |
| 1725662400 | 8.23 | -0.12 | -1.44 | 8.3583 | 8.4 | 8.1936 | 34585 |
| 1725576000 | 8.35 | 0 | 0.00 | 8.4 | 8.4 | 8.11 | 36078 |
| 1725489600 | 8.35 | 0 | 0.00 | 8.26 | 8.38 | 8.25 | 16453 |
| 1725403200 | 8.35 | -0.02 | -0.24 | 8.39 | 8.39 | 8.3082 | 4790 |
| 1725057600 | 8.3699999 | 0.08 | 0.97 | 8.33 | 8.3937 | 8.25 | 10956 |
| 1724971200 | 8.2899999 | 0.04 | 0.48 | 8.25 | 8.3 | 8.175 | 15344 |
| 1724884800 | 8.25 | 0.04 | 0.49 | 8.21 | 8.25 | 8.2 | 9865 |
| 1724798400 | 8.21 | -0.04 | -0.48 | 8.23 | 8.3699999 | 8.18 | 12995 |
| 1724712000 | 8.25 | -0.02 | -0.24 | 8.41 | 8.41 | 8.1 | 39289 |
| 1724452800 | 8.27 | 0.04 | 0.49 | 8.25 | 8.44 | 8.25 | 28161 |
| 1724366400 | 8.23 | 0.03 | 0.37 | 8.2 | 8.39 | 8.18 | 14586 |
| 1724280000 | 8.2 | -0.09 | -1.09 | 8.25 | 8.3699999 | 8.13 | 30061 |
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
