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 | -0.13 | -1.47225368063 | 8.83 | 9.28 | 8.6 | 3218 | 8.80577517 | CS |
| 4 | 0.02 | 0.230414746544 | 8.68 | 9.5 | 8.3477 | 4311 | 8.85948059 | CS |
| 12 | -0.59 | -6.35091496233 | 9.29 | 10.46 | 8.3 | 4961 | 9.03557618 | CS |
| 26 | 0.4 | 4.81927710843 | 8.3 | 10.91 | 7.55 | 4289 | 9.03352097 | CS |
| 52 | 0.7 | 8.75 | 8 | 10.91 | 5.46 | 4901 | 8.29601823 | CS |
| 156 | -48.5 | -84.7902097902 | 57.2 | 110 | 5.46 | 31574 | 50.31030329 | CS |
| 260 | -528.34 | -98.3800089379 | 537.04 | 537.04 | 5.46 | 26870 | 59.23566616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 8.7301 | -0.26 | -2.89 | 8.78 | 8.99 | 8.6 | 9225 |
| 1732059600 | 8.99 | 0.18 | 2.08 | 8.69 | 9.28 | 8.6199999 | 4783 |
| 1731973200 | 8.8065 | 0.03 | 0.39 | 8.86 | 8.86 | 8.6199999 | 370 |
| 1731714000 | 8.772 | 0.14 | 1.65 | 8.6199999 | 8.84 | 8.6199999 | 1559 |
| 1731627600 | 8.63 | -0.02 | -0.23 | 8.83 | 8.83 | 8.6199999 | 779 |
| 1731541200 | 8.65 | 0.01 | 0.12 | 8.6 | 8.9613 | 8.5399999 | 2015 |
| 1731454800 | 8.64 | -0.08 | -0.92 | 8.64 | 8.94 | 8.64 | 2245 |
| 1731368400 | 8.72 | -0.11 | -1.25 | 8.64 | 8.98 | 8.64 | 3512 |
| 1731109200 | 8.83 | 0.13 | 1.49 | 8.8699999 | 8.8699999 | 8.83 | 1008 |
| 1731022800 | 8.7 | -0.18 | -2.03 | 8.88 | 8.9 | 8.7 | 2326 |
| 1730936400 | 8.88 | -0.02 | -0.22 | 8.9 | 8.9 | 8.76 | 1775 |
| 1730850000 | 8.9 | 0 | 0.00 | 8.66 | 8.98 | 8.66 | 9142 |
| 1730763600 | 8.9 | -0.12 | -1.28 | 9.05 | 9.05 | 8.6702999 | 8299 |
| 1730500800 | 9.0153 | 0.22 | 2.45 | 8.63 | 9.0153 | 8.63 | 10601 |
| 1730414400 | 8.8 | 0.05 | 0.57 | 8.86 | 8.99 | 8.52 | 5695 |
| 1730328000 | 8.75 | -0.04 | -0.46 | 8.85 | 9.098 | 8.6844 | 7105 |
| 1730241600 | 8.7899999 | -0.21 | -2.33 | 8.83 | 9.09 | 8.5 | 2732 |
| 1730155200 | 9 | 0.06 | 0.67 | 9.5 | 9.5 | 8.81 | 9639 |
| 1729896000 | 8.94 | 0.06 | 0.68 | 9.4 | 9.5 | 8.94 | 2381 |
| 1729809600 | 8.88 | 0.13 | 1.49 | 8.68 | 8.88 | 8.3477 | 3252 |
| 1729723200 | 8.75 | 0.03 | 0.34 | 9 | 9 | 8.73 | 1289 |
| 1729636800 | 8.72 | -0.06 | -0.70 | 8.82 | 8.82 | 8.72 | 1545 |
| 1729550400 | 8.7811 | -0.39 | -4.24 | 9.14 | 9.4978 | 8.7811 | 2008 |
| 1729291200 | 9.17 | -0.33 | -3.47 | 9.35 | 9.35 | 9.042 | 1917 |
| 1729204800 | 9.5 | 0.62 | 6.98 | 8.9 | 9.5 | 8.9 | 2997 |
| 1729118400 | 8.88 | -0.06 | -0.67 | 9.16 | 9.16 | 8.66 | 1890 |
| 1729032000 | 8.94 | 0.07 | 0.85 | 8.9 | 9.0399999 | 8.7 | 4033 |
| 1728945600 | 8.865 | -0.04 | -0.39 | 9.1 | 9.1 | 8.66 | 1562 |
| 1728686400 | 8.9001 | 0.35 | 4.09 | 8.83 | 9.06 | 8.83 | 1250 |
| 1728600000 | 8.5501 | -0.34 | -3.82 | 8.77 | 9.21 | 8.5501 | 1865 |
| 1728513600 | 8.89 | -0.15 | -1.66 | 9.23 | 9.23 | 8.88 | 2938 |
| 1728427200 | 9.0399 | 0.04 | 0.44 | 9.01 | 9.2501 | 9.01 | 4013 |
| 1728340800 | 9 | 0.12 | 1.35 | 9.5 | 9.5 | 8.5117999 | 6972 |
| 1728081600 | 8.8801 | -0.38 | -4.10 | 9.0399999 | 9.26 | 8.8801 | 1087 |
| 1727995200 | 9.26 | -0.05 | -0.54 | 8.99 | 9.6036 | 8.7802 | 8025 |
| 1727908800 | 9.31 | 0.42 | 4.75 | 8.6 | 9.31 | 8.6 | 1295 |
| 1727822400 | 8.888 | -0.35 | -3.79 | 9.11 | 9.11 | 8.7 | 6221 |
| 1727736000 | 9.2379 | 0.23 | 2.53 | 9.05 | 9.77 | 8.7 | 9271 |
| 1727476800 | 9.01 | -0.13 | -1.42 | 9 | 9.01 | 9 | 959 |
| 1727390400 | 9.14 | 0.11 | 1.22 | 9.03 | 9.14 | 9.03 | 844 |
| 1727304000 | 9.03 | -0.28 | -3.01 | 9.3699999 | 9.5237 | 9 | 14436 |
| 1727217600 | 9.31 | 0 | 0.00 | 9.81 | 9.81 | 9.01 | 435 |
| 1727131200 | 9.31 | -0.39 | -4.02 | 9.27 | 9.31 | 9.2129999 | 789 |
| 1726872000 | 9.7 | 0.6 | 6.59 | 8.86 | 9.7 | 8.551 | 5223 |
| 1726785600 | 9.1 | 0.1 | 1.11 | 9.03 | 9.255 | 9.02 | 1746 |
| 1726699200 | 9 | 0.12 | 1.35 | 8.71 | 9.5328 | 8.6923 | 10455 |
| 1726612800 | 8.88 | -0.5 | -5.33 | 9.1 | 9.514478 | 8.75 | 11761 |
| 1726526400 | 9.38 | -0.12 | -1.26 | 9.35 | 9.605 | 9.06 | 10050 |
| 1726267200 | 9.5 | 0.31 | 3.37 | 9.2 | 9.83 | 9 | 14008 |
| 1726180800 | 9.19 | 0.13 | 1.47 | 9.19 | 9.48 | 8.83 | 8137 |
| 1726094400 | 9.0569 | 0.44 | 5.13 | 8.64 | 9.0569 | 8.64 | 1359 |
| 1726008000 | 8.615 | -0.17 | -1.88 | 8.85 | 9.3499 | 8.61 | 4213 |
| 1725921600 | 8.78 | -0.16 | -1.79 | 8.74 | 9.2837 | 8.39 | 17690 |
| 1725662400 | 8.94 | -0.11 | -1.22 | 8.7899999 | 9.47 | 8.67 | 8145 |
| 1725576000 | 9.05 | 0.05 | 0.56 | 8.75 | 9.58 | 8.3 | 7672 |
| 1725489600 | 9 | -0.57 | -5.96 | 9.57 | 9.57 | 8.75 | 11612 |
| 1725403200 | 9.57 | -0.15 | -1.54 | 9.43 | 9.6 | 8.88 | 7413 |
| 1725057600 | 9.72 | 0.78 | 8.72 | 9.15 | 10.46 | 8.98 | 8167 |
| 1724971200 | 8.94 | 0.38 | 4.44 | 9.2899999 | 9.2899999 | 8.75 | 3222 |
| 1724884800 | 8.56 | -0.23 | -2.62 | 8.53 | 8.83 | 8.25 | 4181 |
| 1724798400 | 8.7899999 | -0.36 | -3.93 | 9.0399999 | 9.325 | 8.75 | 1814 |
| 1724712000 | 9.15 | 0.15 | 1.67 | 8.94 | 9.36 | 8.53 | 803 |
| 1724452800 | 9.0001 | 0 | 0.00 | 9 | 9.0001 | 9 | 248 |
| 1724366400 | 9.0001 | -0.21 | -2.28 | 9.06 | 9.4 | 9 | 1392 |
| 1724280000 | 9.2098 | 0.1 | 1.07 | 9.28 | 9.44 | 9.03 | 5531 |
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
