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 | 0.0651 | 0.731871838111 | 8.895 | 9.07 | 8.81 | 38441 | 8.87369385 | CS |
| 4 | 0.2601 | 2.98965517241 | 8.7 | 9.07 | 8.6 | 63521 | 8.73851405 | CS |
| 12 | 0.8701 | 10.7552533993 | 8.09 | 9.07 | 8.07 | 53506 | 8.540232 | CS |
| 26 | 0.9201 | 11.4440298507 | 8.04 | 9.07 | 7.79 | 53017 | 8.26013903 | CS |
| 52 | 1.7901 | 24.9665271967 | 7.17 | 9.07 | 6.37 | 67418 | 7.77522244 | CS |
| 156 | -2.9799 | -24.9572864322 | 11.94 | 12.1 | 6.37 | 73094 | 8.59556677 | CS |
| 260 | -1.7299 | -16.1824134705 | 10.69 | 12.98 | 6.37 | 76116 | 9.71728703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526400 | 8.98 | 0.07 | 0.79 | 8.955 | 9 | 8.955 | 31375 |
| 1726267200 | 8.91 | 0.05 | 0.56 | 8.938 | 8.97 | 8.9026 | 22151 |
| 1726180800 | 8.86 | 0.03 | 0.34 | 8.86 | 8.95 | 8.84 | 44333 |
| 1726094400 | 8.83 | -0.01 | -0.11 | 8.8699999 | 8.8699999 | 8.81 | 35367 |
| 1726008000 | 8.84 | -0.05 | -0.56 | 8.895 | 8.91 | 8.83 | 58977 |
| 1725921600 | 8.89 | 0.07 | 0.79 | 8.85 | 8.89 | 8.8397 | 11976 |
| 1725662400 | 8.82 | -0.02 | -0.17 | 8.83 | 8.8699999 | 8.81 | 53790 |
| 1725576000 | 8.835 | 0.05 | 0.57 | 8.83 | 8.86 | 8.794 | 102198 |
| 1725489600 | 8.785 | -0.01 | -0.06 | 8.8 | 8.82 | 8.78 | 26897 |
| 1725403200 | 8.7899999 | 0.05 | 0.57 | 8.74 | 8.8 | 8.72 | 19177 |
| 1725057600 | 8.74 | -0.02 | -0.23 | 8.7899999 | 8.82 | 8.72 | 43535 |
| 1724971200 | 8.76 | 0.08 | 0.92 | 8.66 | 8.77 | 8.66 | 91493 |
| 1724884800 | 8.68 | 0.03 | 0.35 | 8.65 | 8.7 | 8.6257 | 77992 |
| 1724798400 | 8.65 | 0.01 | 0.12 | 8.6199999 | 8.66 | 8.6199999 | 52764 |
| 1724712000 | 8.64 | -0.02 | -0.23 | 8.66 | 8.71 | 8.6 | 104252 |
| 1724452800 | 8.66 | 0 | 0.00 | 8.69 | 8.72 | 8.66 | 106220 |
| 1724366400 | 8.66 | -0.03 | -0.35 | 8.67 | 8.71 | 8.645 | 76068 |
| 1724280000 | 8.69 | 0.01 | 0.12 | 8.68 | 8.71 | 8.67 | 203897 |
| 1724193600 | 8.68 | -0.01 | -0.12 | 8.7 | 8.71 | 8.66 | 44431 |
| 1724107200 | 8.69 | 0 | 0.00 | 8.67 | 8.74 | 8.67 | 27491 |
| 1723848000 | 8.69 | 0.03 | 0.35 | 8.7 | 8.73 | 8.685 | 24564 |
| 1723761600 | 8.66 | -0.04 | -0.40 | 8.59 | 8.67 | 8.59 | 75366 |
| 1723675200 | 8.695 | -0.01 | -0.06 | 8.72 | 8.74 | 8.6915 | 33675 |
| 1723588800 | 8.7 | 0.03 | 0.35 | 8.68 | 8.74 | 8.68 | 35375 |
| 1723502400 | 8.67 | 0.05 | 0.58 | 8.59 | 8.69 | 8.59 | 72448 |
| 1723243200 | 8.6199999 | 0.03 | 0.35 | 8.65 | 8.65 | 8.594 | 13770 |
| 1723156800 | 8.59 | -0.06 | -0.69 | 8.65 | 8.65 | 8.59 | 32686 |
| 1723070400 | 8.65 | 0.11 | 1.29 | 8.58 | 8.66 | 8.5399999 | 70112 |
| 1722984000 | 8.5399999 | 0.04 | 0.47 | 8.5399999 | 8.582 | 8.51 | 30507 |
| 1722897600 | 8.5 | -0.12 | -1.39 | 8.56 | 8.56 | 8.44 | 41578 |
| 1722638400 | 8.6199999 | 0 | 0.00 | 8.61 | 8.65 | 8.5803999 | 29021 |
| 1722552000 | 8.6199999 | 0.05 | 0.58 | 8.56 | 8.65 | 8.51 | 64063 |
| 1722465600 | 8.57 | 0.09 | 1.06 | 8.52 | 8.59 | 8.5 | 48195 |
| 1722379200 | 8.48 | 0.06 | 0.71 | 8.44 | 8.49 | 8.4076 | 51782 |
| 1722292800 | 8.42 | 0.02 | 0.24 | 8.41 | 8.47 | 8.3699999 | 34353 |
| 1722033600 | 8.4 | 0.01 | 0.12 | 8.41 | 8.45 | 8.3699999 | 34123 |
| 1721947200 | 8.39 | 0.01 | 0.12 | 8.3699999 | 8.42 | 8.3496 | 64894 |
| 1721860800 | 8.38 | -0.02 | -0.24 | 8.3 | 8.385 | 8.2899999 | 67951 |
| 1721774400 | 8.4 | 0.06 | 0.72 | 8.34 | 8.41 | 8.32 | 89699 |
| 1721688000 | 8.34 | 0.01 | 0.12 | 8.3699999 | 8.38 | 8.28 | 60486 |
| 1721428800 | 8.33 | 0 | 0.00 | 8.3114 | 8.3699999 | 8.275 | 55229 |
| 1721342400 | 8.33 | -0.04 | -0.48 | 8.34 | 8.359 | 8.33 | 33769 |
| 1721256000 | 8.3699999 | -0.04 | -0.48 | 8.38 | 8.3806 | 8.35 | 25638 |
| 1721169600 | 8.41 | 0.04 | 0.48 | 8.41 | 8.42 | 8.36 | 46189 |
| 1721083200 | 8.3699999 | -0.01 | -0.12 | 8.36 | 8.39 | 8.35 | 30595 |
| 1720824000 | 8.38 | 0.06 | 0.72 | 8.31 | 8.41 | 8.31 | 32077 |
| 1720737600 | 8.32 | 0.05 | 0.60 | 8.32 | 8.39 | 8.25 | 129433 |
| 1720651200 | 8.27 | 0.01 | 0.12 | 8.2899999 | 8.33 | 8.265 | 30520 |
| 1720564800 | 8.26 | -0.11 | -1.31 | 8.34 | 8.42 | 8.26 | 42486 |
| 1720478400 | 8.3699999 | 0.02 | 0.24 | 8.35 | 8.42 | 8.35 | 25082 |
| 1720219200 | 8.35 | 0.06 | 0.72 | 8.3 | 8.44 | 8.3 | 82739 |
| 1720040640 | 8.2899999 | 0.08 | 0.97 | 8.25 | 8.35 | 8.25 | 48294 |
| 1719960000 | 8.21 | -0.01 | -0.06 | 8.2 | 8.23 | 8.1899 | 51587 |
| 1719873600 | 8.215 | 0 | 0.06 | 8.17 | 8.23 | 8.17 | 51767 |
| 1719614400 | 8.21 | 0.05 | 0.61 | 8.18 | 8.23 | 8.17 | 53076 |
| 1719528000 | 8.16 | 0.06 | 0.74 | 8.08 | 8.18 | 8.0792 | 48395 |
| 1719441600 | 8.1 | -0.01 | -0.12 | 8.07 | 8.1199999 | 8.07 | 40935 |
| 1719355200 | 8.11 | -0.02 | -0.25 | 8.09 | 8.15 | 8.09 | 66523 |
| 1719268800 | 8.13 | 0.02 | 0.25 | 8.1 | 8.14 | 8.1 | 60818 |
| 1719009600 | 8.11 | 0.01 | 0.12 | 8.1 | 8.13 | 8.09 | 54681 |
| 1718923200 | 8.1 | -0.07 | -0.86 | 8.1199999 | 8.14 | 8.07 | 97644 |
| 1718750400 | 8.17 | 0.01 | 0.12 | 8.15 | 8.18 | 8.13 | 34722 |
| 1718664000 | 8.16 | 0.02 | 0.25 | 8.13 | 8.18 | 8.13 | 53663 |
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
