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 | -0.4 | -4.57142857143 | 8.75 | 8.8 | 8.1999999 | 1287 | 8.6493784 | DE |
| 4 | 0.05 | 0.602409638554 | 8.3 | 10 | 8.1999999 | 2784 | 8.77455487 | DE |
| 12 | 0.55 | 7.05128205128 | 7.8 | 10 | 7.6 | 1483 | 8.47874936 | DE |
| 26 | -0.5999999 | -6.70390957211 | 8.9499999 | 13 | 7.5 | 1176 | 9.05713357 | DE |
| 52 | 1.995 | 31.3926042486 | 6.355 | 13 | 6.005 | 960 | 8.7346198 | DE |
| 156 | 1.8 | 27.4809160305 | 6.55 | 13 | 5.625 | 860 | 8.59426852 | DE |
| 260 | 1.8 | 27.4809160305 | 6.55 | 13 | 5.625 | 860 | 8.59426852 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 8.65 | 0.1 | 1.17 | 8.4 | 8.65 | 8.4 | 51 |
| 1735853220 | 8.55 | -0.1 | -1.16 | 8.5 | 8.55 | 8.5 | 24 |
| 1735594020 | 8.65 | 0.3 | 3.59 | 8.75 | 8.8 | 8.1999999 | 3786 |
| 1735334820 | 8.35 | -0.4 | -4.57 | 8.9499999 | 9.05 | 8.35 | 2584 |
| 1734989220 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1734730020 | 8.75 | 0.05 | 0.57 | 8.6 | 9 | 8.35 | 22183 |
| 1734643620 | 8.6999999 | 0 | 0.00 | 8.65 | 8.6999999 | 8.55 | 563 |
| 1734557220 | 8.6999999 | -0.8 | -8.42 | 9.4 | 9.4 | 8.6999999 | 1857 |
| 1734470820 | 9.5 | 0.5 | 5.56 | 9.3 | 10 | 9.3 | 3285 |
| 1734384420 | 9 | 0.35 | 4.05 | 8.8 | 9.8 | 8.8 | 1574 |
| 1734125220 | 8.65 | 0.05 | 0.58 | 8.9499999 | 8.9499999 | 8.65 | 706 |
| 1734038820 | 8.6 | -0.25 | -2.82 | 8.6 | 8.6999999 | 8.6 | 399 |
| 1733952420 | 8.85 | 0.35 | 4.12 | 8.6999999 | 8.85 | 8.6999999 | 477 |
| 1733866020 | 8.5 | -0.15 | -1.73 | 8.5 | 8.65 | 8.5 | 836 |
| 1733779620 | 8.65 | 0.1 | 1.17 | 8.3 | 8.65 | 8.3 | 653 |
| 1733520420 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1733434020 | 8.55 | -0.1 | -1.16 | 8.55 | 8.6999999 | 8.4499999 | 1040 |
| 1733347620 | 8.65 | 0.3 | 3.59 | 8.6 | 8.65 | 8.6 | 78 |
| 1733261220 | 8.35 | -0.15 | -1.76 | 8.35 | 8.35 | 8.35 | 130 |
| 1733174820 | 8.5 | 0.05 | 0.59 | 8.5 | 8.5 | 8.5 | 446 |
| 1732915620 | 8.4499999 | 0.05 | 0.60 | 8.4499999 | 8.4499999 | 8.4499999 | 6857 |
| 1732829220 | 8.4 | 0.15 | 1.82 | 8.4 | 8.4 | 8.4 | 200 |
| 1732742820 | 8.25 | -0.4 | -4.62 | 8.25 | 8.25 | 8.25 | 100 |
| 1732656420 | 8.65 | 0.05 | 0.58 | 8.65 | 8.65 | 8.65 | 1 |
| 1732570020 | 8.6 | 0.15 | 1.78 | 8.65 | 8.6999999 | 8.6 | 798 |
| 1732310820 | 8.4499999 | 0.2 | 2.42 | 8.25 | 8.65 | 8.25 | 2306 |
| 1732224420 | 8.25 | 0.5 | 6.45 | 7.9 | 8.25 | 7.9 | 735 |
| 1732138020 | 7.75 | -0.45 | -5.49 | 7.75 | 7.75 | 7.75 | 33 |
| 1732051620 | 8.1999999 | 0.05 | 0.61 | 8.05 | 8.1999999 | 8 | 1097 |
| 1731965220 | 8.15 | 0.2 | 2.52 | 8.1 | 8.15 | 8.1 | 714 |
| 1731705960 | 7.95 | -0.55 | -6.47 | 8.1 | 8.1 | 7.95 | 7879 |
| 1731619620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731533220 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731446820 | 8.5 | -0.05 | -0.58 | 8.5 | 8.5 | 8.5 | 720 |
| 1731360420 | 8.55 | 0.3 | 3.64 | 8.5 | 8.55 | 8.5 | 203 |
| 1731101220 | 8.25 | 0.45 | 5.77 | 7.95 | 8.35 | 7.9 | 2904 |
| 1731014760 | 7.8 | -0.3 | -3.70 | 7.9 | 7.9 | 7.8 | 2670 |
| 1730928360 | 8.1 | 0.5 | 6.58 | 7.95 | 8.1 | 7.95 | 506 |
| 1730841960 | 7.6 | 0 | 0.00 | 7.65 | 7.65 | 7.6 | 480 |
| 1730755560 | 7.6 | -0.2 | -2.56 | 7.6 | 7.6 | 7.6 | 436 |
| 1730496360 | 7.8 | 0.05 | 0.65 | 7.8 | 7.8 | 7.8 | 650 |
| 1730409960 | 7.75 | -0.25 | -3.13 | 7.9 | 8.05 | 7.7 | 1991 |
| 1730323560 | 8 | -0.2 | -2.44 | 8.05 | 8.15 | 8 | 1270 |
| 1730237160 | 8.1999999 | 0.1 | 1.23 | 8.1999999 | 8.1999999 | 8.1999999 | 135 |
| 1730150760 | 8.1 | -0.05 | -0.61 | 8 | 8.1 | 8 | 10 |
| 1729888020 | 8.15 | 0.2 | 2.52 | 7.85 | 8.15 | 7.85 | 66 |
| 1729801560 | 7.95 | 0.15 | 1.92 | 7.8 | 7.95 | 7.8 | 37 |
| 1729715160 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 10 |
| 1729628760 | 7.8 | 0.05 | 0.65 | 7.8 | 7.8 | 7.8 | 50 |
| 1729542360 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1729283160 | 7.75 | -0.15 | -1.90 | 7.75 | 7.75 | 7.75 | 200 |
| 1729196760 | 7.9 | 0.25 | 3.27 | 7.9 | 7.9 | 7.9 | 116 |
| 1729110360 | 7.65 | -0.15 | -1.92 | 7.65 | 7.65 | 7.65 | 24 |
| 1729023960 | 7.8 | 0.15 | 1.96 | 7.8 | 7.8 | 7.8 | 109 |
| 1728937620 | 7.65 | 0.1 | 1.32 | 7.8 | 7.8 | 7.65 | 160 |
| 1728678360 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1728591960 | 7.55 | -0.05 | -0.66 | 7.6 | 7.6 | 7.5 | 105 |
| 1728505560 | 7.6 | 0.05 | 0.66 | 7.6 | 7.6 | 7.6 | 460 |
| 1728419160 | 7.55 | -0.45 | -5.63 | 7.9 | 7.9 | 7.55 | 2187 |
| 1728332760 | 8 | -0.15 | -1.84 | 8 | 8 | 8 | 24 |
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
