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 | -0.035 | -0.392376681614 | 8.92 | 8.96 | 8.805 | 320 | 8.93695688 | DE |
| 4 | -0.6899999 | -7.20626534941 | 9.5749999 | 9.59 | 8.635 | 591 | 8.96070886 | DE |
| 12 | -0.935 | -9.52138492872 | 9.82 | 9.955 | 8.635 | 438 | 9.15274548 | DE |
| 26 | 0.59 | 7.11271850512 | 8.295 | 9.955 | 7.885 | 681 | 8.66460108 | DE |
| 52 | -0.45 | -4.82056775576 | 9.335 | 10 | 7.885 | 662 | 8.77553802 | DE |
| 156 | -0.45 | -4.82056775576 | 9.335 | 10 | 7.885 | 662 | 8.77553802 | DE |
| 260 | -0.45 | -4.82056775576 | 9.335 | 10 | 7.885 | 662 | 8.77553802 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 8.895 | -0.03 | -0.34 | 8.925 | 8.94 | 8.895 | 2240 |
| 1724358420 | 8.925 | -0.04 | -0.39 | 8.93 | 8.935 | 8.925 | 101 |
| 1724271960 | 8.96 | 0.01 | 0.11 | 8.895 | 8.96 | 8.895 | 577 |
| 1724185560 | 8.9499999 | 0.07 | 0.79 | 8.88 | 8.9499999 | 8.86 | 712 |
| 1724099220 | 8.88 | 0.08 | 0.85 | 8.85 | 8.88 | 8.85 | 88 |
| 1723840020 | 8.805 | -0.02 | -0.17 | 8.92 | 8.92 | 8.805 | 124 |
| 1723753620 | 8.82 | -0.11 | -1.23 | 8.82 | 8.82 | 8.82 | 10 |
| 1723667160 | 8.93 | 0.1 | 1.13 | 8.93 | 8.93 | 8.93 | 2500 |
| 1723580760 | 8.83 | -0.12 | -1.29 | 8.82 | 8.83 | 8.82 | 1100 |
| 1723494360 | 8.945 | -0.08 | -0.83 | 9.0399999 | 9.0399999 | 8.945 | 600 |
| 1723235220 | 9.02 | 0.07 | 0.84 | 8.92 | 9.02 | 8.92 | 430 |
| 1723148820 | 8.945 | 0.01 | 0.11 | 8.9 | 8.945 | 8.8699999 | 1642 |
| 1723062360 | 8.935 | 0.07 | 0.79 | 8.88 | 8.935 | 8.88 | 553 |
| 1722975960 | 8.865 | 0.17 | 1.90 | 8.865 | 8.865 | 8.865 | 633 |
| 1722889620 | 8.6999999 | -0.47 | -5.07 | 8.89 | 8.89 | 8.635 | 700 |
| 1722630360 | 9.1649999 | -0.11 | -1.19 | 9.16 | 9.1649999 | 9.16 | 700 |
| 1722544020 | 9.275 | 0.06 | 0.71 | 9.275 | 9.275 | 9.275 | 6 |
| 1722457560 | 9.21 | -0.24 | -2.54 | 9.21 | 9.21 | 9.21 | 250 |
| 1722371220 | 9.4499999 | -0.14 | -1.46 | 9.4499999 | 9.4499999 | 9.4499999 | 8 |
| 1722284820 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1722025620 | 9.59 | 0.09 | 0.95 | 9.5749999 | 9.59 | 9.5749999 | 502 |
| 1721939160 | 9.5 | -0.08 | -0.84 | 9.5 | 9.5 | 9.5 | 210 |
| 1721852820 | 9.58 | 0.02 | 0.16 | 9.63 | 9.63 | 9.58 | 156 |
| 1721766420 | 9.565 | 0.18 | 1.92 | 9.61 | 9.61 | 9.475 | 23 |
| 1721677800 | 9.385 | 0.29 | 3.19 | 9.425 | 9.515 | 9.33 | 1087 |
| 1721420760 | 9.095 | 0.08 | 0.83 | 8.9499999 | 9.095 | 8.9499999 | 2055 |
| 1721334360 | 9.02 | 0.1 | 1.12 | 8.9499999 | 9.02 | 8.9499999 | 1001 |
| 1721248020 | 8.92 | -0.29 | -3.15 | 9.15 | 9.15 | 8.92 | 442 |
| 1721161560 | 9.21 | -0.02 | -0.22 | 9.21 | 9.21 | 9.21 | 17 |
| 1721075160 | 9.23 | -0.2 | -2.12 | 9.3 | 9.42 | 9.23 | 2255 |
| 1720815960 | 9.43 | -0.24 | -2.43 | 9.455 | 9.455 | 9.43 | 6 |
| 1720729560 | 9.6649999 | 0.39 | 4.15 | 9.565 | 9.6649999 | 9.565 | 7 |
| 1720643160 | 9.2799999 | 0 | 0.00 | 9.2799999 | 9.2799999 | 9.2799999 | 0 |
| 1720556760 | 9.2799999 | 0 | 0.00 | 9.2799999 | 9.2799999 | 9.2799999 | 0 |
| 1720470360 | 9.2799999 | -0.06 | -0.59 | 9.225 | 9.2799999 | 9.225 | 614 |
| 1720211220 | 9.335 | -0.14 | -1.48 | 9.335 | 9.335 | 9.335 | 208 |
| 1720124820 | 9.475 | 0 | 0.00 | 9.475 | 9.475 | 9.475 | 0 |
| 1720038420 | 9.475 | -0.04 | -0.42 | 9.475 | 9.475 | 9.475 | 11 |
| 1719952020 | 9.515 | 0 | 0.00 | 9.515 | 9.515 | 9.515 | 0 |
| 1719865620 | 9.515 | 0.13 | 1.33 | 9.515 | 9.515 | 9.515 | 4 |
| 1719606420 | 9.39 | -0.3 | -3.10 | 9.39 | 9.39 | 9.39 | 60 |
| 1719520020 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1719433620 | 9.69 | 0.15 | 1.63 | 9.69 | 9.69 | 9.69 | 1 |
| 1719347160 | 9.535 | -0.27 | -2.70 | 9.615 | 9.615 | 9.535 | 1302 |
| 1719260820 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1719001620 | 9.8 | 0.05 | 0.51 | 9.8 | 9.8 | 9.8 | 10 |
| 1718915220 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1718828820 | 9.75 | -0.04 | -0.41 | 9.75 | 9.75 | 9.75 | 3 |
| 1718742360 | 9.7899999 | -0.13 | -1.31 | 9.85 | 9.865 | 9.7899999 | 185 |
| 1718656020 | 9.92 | 0.09 | 0.92 | 9.945 | 9.945 | 9.92 | 258 |
| 1718396820 | 9.83 | -0.02 | -0.20 | 9.83 | 9.83 | 9.83 | 8 |
| 1718310420 | 9.85 | 0.14 | 1.44 | 9.86 | 9.955 | 9.775 | 8 |
| 1718224020 | 9.71 | 0.02 | 0.21 | 9.71 | 9.71 | 9.71 | 2 |
| 1718137620 | 9.69 | 0.32 | 3.47 | 9.63 | 9.765 | 9.63 | 79 |
| 1718051220 | 9.365 | 0 | 0.00 | 9.365 | 9.365 | 9.365 | 0 |
| 1717792020 | 9.365 | -0.31 | -3.20 | 9.335 | 9.365 | 9.335 | 52 |
| 1717705620 | 9.675 | -0.09 | -0.87 | 9.675 | 9.675 | 9.675 | 1 |
| 1717619220 | 9.76 | 0.12 | 1.19 | 9.76 | 9.76 | 9.76 | 256 |
| 1717532820 | 9.645 | -0.18 | -1.78 | 9.715 | 9.715 | 9.645 | 14 |
| 1717446420 | 9.82 | 0 | 0.00 | 9.9049999 | 9.9049999 | 9.68 | 1093 |
| 1717187220 | 9.82 | -0.01 | -0.10 | 9.82 | 9.82 | 9.82 | 21 |
| 1717100820 | 9.83 | 0.14 | 1.39 | 9.83 | 9.83 | 9.83 | 200 |
| 1717014420 | 9.695 | -0.16 | -1.62 | 9.675 | 9.695 | 9.675 | 86 |
| 1716928020 | 9.855 | 0.09 | 0.87 | 9.9049999 | 9.9049999 | 9.83 | 17 |
| 1716841560 | 9.77 | 0.17 | 1.77 | 9.695 | 9.77 | 9.695 | 83 |
| 1716582420 | 9.6 | -0.06 | -0.62 | 9.63 | 9.63 | 9.6 | 8 |
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
