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 | 0.3 | 3.7037037037 | 8.1 | 8.7 | 8.1 | 8665 | 8.40927898 | CS |
| 4 | -0.51 | -5.72390572391 | 8.91 | 8.91 | 8.1 | 25902 | 8.62524814 | CS |
| 12 | 0.06 | 0.719424460432 | 8.34 | 9.14 | 8.1 | 21822 | 8.658179 | CS |
| 26 | 0.97 | 13.0551816958 | 7.43 | 9.14 | 7.11 | 17124 | 8.3024862 | CS |
| 52 | 0.152 | 1.84287099903 | 8.248 | 9.14 | 7 | 15494 | 8.00850566 | CS |
| 156 | 2.87 | 51.8987341772 | 5.53 | 9.14 | 4.88 | 16568 | 7.02629969 | CS |
| 260 | 0.31 | 3.83189122373 | 8.09 | 9.14 | 3.55 | 18456 | 6.45991077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 8.4 | 0 | 0.00 | 8.32 | 8.53 | 8.32 | 8841 |
| 1721337720 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1721251320 | 8.4 | -0.3 | -3.45 | 8.624 | 8.624 | 8.4 | 20443 |
| 1721164920 | 8.7 | 0.3 | 3.57 | 8.55 | 8.7 | 8.55 | 1072 |
| 1721078940 | 8.4 | -0.26 | -3.05 | 8.1 | 8.67 | 8.1 | 4303 |
| 1720819200 | 8.664 | -0.03 | -0.32 | 8.66 | 8.75 | 8.6199999 | 268461 |
| 1720733280 | 8.692055 | 0.15 | 1.78 | 8.692055 | 8.692055 | 8.692055 | 6167 |
| 1720646880 | 8.5399999 | 0.28 | 3.39 | 8.49 | 8.89 | 8.46 | 6042 |
| 1720560540 | 8.26 | -0.27 | -3.21 | 8.25 | 8.57 | 8.25 | 7119 |
| 1720473600 | 8.534 | 0.03 | 0.40 | 8.6349 | 8.7725 | 8.493 | 11489 |
| 1720214640 | 8.5 | -0.01 | -0.12 | 8.51 | 8.51 | 8.5 | 441 |
| 1720041000 | 8.51 | 0.09 | 1.12 | 8.51 | 8.51 | 8.51 | 8812 |
| 1719955740 | 8.416 | -0.28 | -3.26 | 8.416 | 8.416 | 8.416 | 107 |
| 1719868980 | 8.7 | 0.2 | 2.35 | 8.682 | 8.7 | 8.65 | 21027 |
| 1719610020 | 8.5 | -0.27 | -3.02 | 8.5 | 8.5 | 8.5 | 4307 |
| 1719523200 | 8.765 | 0.19 | 2.20 | 8.56 | 8.765 | 8.56 | 4678 |
| 1719437040 | 8.5767 | 0.15 | 1.84 | 8.5333 | 8.71 | 8.5333 | 2526 |
| 1719350880 | 8.422 | -0.25 | -2.92 | 8.31 | 8.76 | 8.3 | 16343 |
| 1719264540 | 8.675 | 0.12 | 1.34 | 8.91 | 8.91 | 8.6649 | 74066 |
| 1719005220 | 8.56 | -0.29 | -3.28 | 8.364 | 8.56 | 8.348 | 9037 |
| 1718918640 | 8.85 | 0.06 | 0.73 | 8.55 | 8.85 | 8.55 | 52437 |
| 1718746140 | 8.786 | 0.21 | 2.40 | 8.7725 | 8.786 | 8.6 | 50703 |
| 1718659680 | 8.58 | 0.03 | 0.37 | 8.784 | 8.784 | 8.496 | 2686 |
| 1718400300 | 8.548 | -0.08 | -0.91 | 8.416 | 8.548 | 8.416 | 8899 |
| 1718314140 | 8.6264 | -0.31 | -3.51 | 8.655 | 8.655 | 8.6264 | 1617 |
| 1718227380 | 8.94 | 0.31 | 3.56 | 8.7449999 | 8.94 | 8.7449999 | 1101 |
| 1718141280 | 8.6329999 | 0 | 0.00 | 8.6329999 | 8.6329999 | 8.6329999 | 0 |
| 1718054880 | 8.6329999 | -0.11 | -1.28 | 8.824 | 8.8475 | 8.6329999 | 10355 |
| 1717795800 | 8.7449999 | 0.13 | 1.57 | 8.49 | 8.7449999 | 8.49 | 915 |
| 1717709400 | 8.61 | -0.09 | -1.03 | 8.61 | 8.61 | 8.61 | 231 |
| 1717622460 | 8.7 | -0.28 | -3.07 | 8.55 | 8.78 | 8.55 | 991 |
| 1717536360 | 8.976 | 0.03 | 0.36 | 8.976 | 8.976 | 8.976 | 304 |
| 1717450140 | 8.944 | 0.33 | 3.79 | 8.6 | 8.944 | 8.6 | 3582 |
| 1717190940 | 8.6176999 | -0 | -0.00 | 8.7 | 8.7 | 8.6176999 | 6487 |
| 1717104540 | 8.6178 | -0.07 | -0.83 | 8.45 | 8.88 | 8.45 | 9200 |
| 1717018020 | 8.69 | 0.09 | 1.05 | 8.88 | 8.88 | 8.576 | 38512 |
| 1716931740 | 8.6 | -0.1 | -1.15 | 8.56 | 8.8 | 8.56 | 10883 |
| 1716585840 | 8.7 | -0.04 | -0.46 | 8.8059999 | 8.8059999 | 8.685 | 4667 |
| 1716499740 | 8.74 | 0.14 | 1.63 | 8.8475 | 8.92 | 8.64 | 7028 |
| 1716412800 | 8.6 | -0.12 | -1.32 | 8.81 | 8.905 | 8.6 | 3227 |
| 1716326940 | 8.715 | -0.03 | -0.29 | 8.85 | 8.85 | 8.715 | 20511 |
| 1716240180 | 8.74 | -0.11 | -1.24 | 8.6199999 | 8.85 | 8.6199999 | 2618 |
| 1715981340 | 8.85 | 0.18 | 2.08 | 8.9 | 8.9 | 8.6 | 18744 |
| 1715894940 | 8.67 | -0.24 | -2.69 | 8.955 | 9.11 | 8.67 | 23963 |
| 1715808000 | 8.91 | 0 | 0.00 | 8.65 | 8.91 | 8.65 | 6641 |
| 1715722140 | 8.91 | 0.16 | 1.83 | 8.6 | 9.14 | 8.6 | 36442 |
| 1715635200 | 8.75 | 0.19 | 2.22 | 8.65 | 8.91 | 8.5225 | 20138 |
| 1715376120 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1715289720 | 8.56 | -0.45 | -4.94 | 8.61 | 8.61 | 8.56 | 6399 |
| 1715203200 | 9.005 | 0.17 | 1.96 | 8.92 | 9.01 | 8.9 | 16007 |
| 1715117340 | 8.832 | -0.16 | -1.80 | 9 | 9 | 8.7579999 | 6208 |
| 1715030940 | 8.9934999 | 0.07 | 0.80 | 8.55 | 8.9934999 | 8.48 | 12750 |
| 1714771740 | 8.922 | 0.17 | 1.97 | 8.93 | 8.93 | 8.922 | 4815 |
| 1714685340 | 8.75 | 0.15 | 1.74 | 8.7899999 | 8.85 | 8.65 | 12104 |
| 1714598400 | 8.6 | 0.04 | 0.53 | 8.6 | 8.78 | 8.2 | 113557 |
| 1714512600 | 8.555 | 0.27 | 3.27 | 8.4 | 8.7 | 8.4 | 168272 |
| 1714425720 | 8.284 | 0.04 | 0.53 | 8.34 | 8.34 | 8.11 | 20109 |
| 1714166580 | 8.24 | 0.18 | 2.17 | 8.3 | 8.3603 | 7.85 | 71632 |
| 1714080300 | 8.065 | 0.18 | 2.22 | 8.0321 | 8.065 | 8.0321 | 1348 |
| 1713994020 | 7.89 | -0.22 | -2.72 | 7.89 | 7.89 | 7.89 | 5706 |
| 1713907740 | 8.1108 | -0.14 | -1.69 | 8.15 | 8.3 | 7.882 | 6968 |
| 1713821340 | 8.25 | 0.28 | 3.51 | 8.2 | 8.3 | 7.866 | 22304 |
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
