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 | -0.01 | -0.115473441109 | 8.66 | 8.75 | 8.51 | 34146 | 8.62969751 | CS |
| 4 | 0.15 | 1.76470588235 | 8.5 | 8.75 | 8.41 | 47576 | 8.56443823 | CS |
| 12 | 0.1 | 1.16959064327 | 8.55 | 8.75 | 8.32 | 64243 | 8.51849327 | CS |
| 26 | 0.89 | 11.4690721649 | 7.76 | 8.75 | 7.5 | 105428 | 8.07011118 | CS |
| 52 | 1.07 | 14.1160949868 | 7.58 | 8.75 | 7.28 | 174665 | 7.75976312 | CS |
| 156 | 1.07 | 14.1160949868 | 7.58 | 8.75 | 7.28 | 174665 | 7.75976312 | CS |
| 260 | 1.07 | 14.1160949868 | 7.58 | 8.75 | 7.28 | 174665 | 7.75976312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 8.65 | 0.06 | 0.70 | 8.55 | 8.65 | 8.55 | 23087 |
| 1731714000 | 8.59 | -0.05 | -0.58 | 8.55 | 8.64 | 8.55 | 51177 |
| 1731627600 | 8.64 | 0.06 | 0.70 | 8.5399999 | 8.64 | 8.51 | 26505 |
| 1731541200 | 8.58 | -0.05 | -0.58 | 8.58 | 8.6199999 | 8.56 | 22964 |
| 1731454800 | 8.6303 | -0.07 | -0.80 | 8.71 | 8.71 | 8.63 | 29085 |
| 1731368400 | 8.7 | 0.02 | 0.23 | 8.66 | 8.75 | 8.66 | 40998 |
| 1731109200 | 8.68 | 0.04 | 0.46 | 8.57 | 8.71 | 8.57 | 54364 |
| 1731022800 | 8.64 | 0 | 0.00 | 8.66 | 8.68 | 8.6 | 68299 |
| 1730936400 | 8.64 | -0.02 | -0.23 | 8.59 | 8.66 | 8.59 | 42469 |
| 1730850000 | 8.66 | 0.11 | 1.29 | 8.5399999 | 8.66 | 8.51 | 47962 |
| 1730763600 | 8.55 | -0.03 | -0.35 | 8.5399999 | 8.5954 | 8.5 | 34188 |
| 1730500800 | 8.58 | 0.04 | 0.47 | 8.65 | 8.6611999 | 8.5399999 | 22069 |
| 1730414400 | 8.5399999 | -0.02 | -0.23 | 8.63 | 8.63 | 8.5001 | 37470 |
| 1730328000 | 8.56 | 0.07 | 0.77 | 8.46 | 8.58 | 8.4501 | 70402 |
| 1730241600 | 8.4949999 | 0.04 | 0.53 | 8.45 | 8.5 | 8.45 | 82079 |
| 1730155200 | 8.45 | 0 | 0.00 | 8.41 | 8.485 | 8.41 | 75853 |
| 1729896000 | 8.45 | -0.01 | -0.12 | 8.45 | 8.5322 | 8.43 | 31824 |
| 1729809600 | 8.46 | -0.06 | -0.70 | 8.51 | 8.51 | 8.42 | 31326 |
| 1729723200 | 8.52 | -0.02 | -0.23 | 8.52 | 8.57 | 8.4301 | 65909 |
| 1729636800 | 8.5399999 | 0.02 | 0.23 | 8.51 | 8.5455 | 8.51 | 20182 |
| 1729550400 | 8.52 | 0 | 0.00 | 8.5 | 8.5399999 | 8.47 | 96389 |
| 1729291200 | 8.52 | -0.04 | -0.47 | 8.53 | 8.57 | 8.48 | 125701 |
| 1729204800 | 8.56 | -0.06 | -0.70 | 8.57 | 8.582 | 8.52 | 65336 |
| 1729118400 | 8.6199999 | 0.06 | 0.70 | 8.55 | 8.63 | 8.53 | 29656 |
| 1729032000 | 8.56 | -0.05 | -0.52 | 8.57 | 8.6199999 | 8.56 | 19791 |
| 1728945600 | 8.605 | -0.02 | -0.17 | 8.58 | 8.6585 | 8.56 | 42309 |
| 1728686400 | 8.6199999 | 0.01 | 0.12 | 8.57 | 8.64 | 8.5101 | 262958 |
| 1728600000 | 8.61 | -0.01 | -0.06 | 8.68 | 8.68 | 8.5237 | 127826 |
| 1728513600 | 8.615 | -0.09 | -0.98 | 8.65 | 8.68 | 8.58 | 57456 |
| 1728427200 | 8.7 | 0.04 | 0.46 | 8.71 | 8.73 | 8.6707 | 83921 |
| 1728340800 | 8.66 | 0.07 | 0.81 | 8.6 | 8.68 | 8.565 | 51273 |
| 1728081600 | 8.59 | 0.04 | 0.47 | 8.51 | 8.63 | 8.51 | 52895 |
| 1727995200 | 8.55 | 0.06 | 0.71 | 8.5 | 8.56 | 8.49 | 34036 |
| 1727908800 | 8.49 | -0.02 | -0.24 | 8.51 | 8.52 | 8.48 | 39552 |
| 1727822400 | 8.51 | 0 | 0.00 | 8.47 | 8.55 | 8.46 | 167806 |
| 1727736000 | 8.51 | 0.09 | 1.07 | 8.47 | 8.53 | 8.42 | 109850 |
| 1727476800 | 8.42 | 0.07 | 0.84 | 8.35 | 8.46 | 8.35 | 76544 |
| 1727390400 | 8.35 | -0.02 | -0.24 | 8.39 | 8.43 | 8.3387 | 37003 |
| 1727304000 | 8.3699999 | -0.05 | -0.59 | 8.4 | 8.459 | 8.35 | 136151 |
| 1727217600 | 8.42 | -0.01 | -0.12 | 8.42 | 8.42 | 8.3699999 | 102258 |
| 1727131200 | 8.43 | -0.01 | -0.12 | 8.56 | 8.5899 | 8.41 | 35342 |
| 1726872000 | 8.44 | -0.06 | -0.71 | 8.48 | 8.5747 | 8.43 | 37090 |
| 1726785600 | 8.5 | -0.04 | -0.47 | 8.61 | 8.61 | 8.465 | 49023 |
| 1726699200 | 8.5399999 | 0.12 | 1.43 | 8.38 | 8.56 | 8.3498 | 55026 |
| 1726612800 | 8.42 | 0.04 | 0.45 | 8.38 | 8.45 | 8.328 | 77389 |
| 1726526400 | 8.382 | 0.01 | 0.14 | 8.39 | 8.42 | 8.38 | 18257 |
| 1726267200 | 8.3699999 | 0.01 | 0.12 | 8.35 | 8.3966999 | 8.35 | 74167 |
| 1726180800 | 8.36 | -0.03 | -0.36 | 8.35 | 8.38 | 8.32 | 91231 |
| 1726094400 | 8.39 | -0.01 | -0.12 | 8.38 | 8.4 | 8.35 | 57449 |
| 1726008000 | 8.4 | -0.01 | -0.12 | 8.35 | 8.44 | 8.35 | 77555 |
| 1725921600 | 8.41 | 0.01 | 0.12 | 8.4 | 8.46 | 8.3598 | 50956 |
| 1725662400 | 8.4 | -0.07 | -0.83 | 8.46 | 8.481 | 8.3699999 | 54301 |
| 1725576000 | 8.47 | -0.05 | -0.59 | 8.45 | 8.53 | 8.45 | 61571 |
| 1725489600 | 8.5201 | 0.06 | 0.71 | 8.48 | 8.65 | 8.46 | 100575 |
| 1725403200 | 8.46 | -0.07 | -0.82 | 8.48 | 8.48 | 8.42 | 48086 |
| 1725057600 | 8.53 | 0.07 | 0.83 | 8.5399999 | 8.57 | 8.41 | 80215 |
| 1724971200 | 8.46 | 0.04 | 0.48 | 8.46 | 8.58 | 8.41 | 89325 |
| 1724884800 | 8.42 | -0.12 | -1.41 | 8.48 | 8.52 | 8.4 | 34577 |
| 1724798400 | 8.5399999 | -0.03 | -0.35 | 8.5399999 | 8.57 | 8.51 | 33919 |
| 1724712000 | 8.57 | 0.01 | 0.12 | 8.55 | 8.57 | 8.48 | 90471 |
| 1724452800 | 8.56 | 0.12 | 1.42 | 8.41 | 8.56 | 8.4 | 91431 |
| 1724366400 | 8.44 | 0.04 | 0.48 | 8.45 | 8.52 | 8.4 | 135204 |
| 1724280000 | 8.4 | 0.02 | 0.24 | 8.35 | 8.46 | 8.2777 | 152781 |
| 1724193600 | 8.38 | 0.1 | 1.21 | 8.28 | 8.4 | 8.28 | 101035 |
| 1724107200 | 8.28 | 0.07 | 0.85 | 8.2 | 8.3397 | 8.2 | 52524 |
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
