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 | 0.1 | 1.13122171946 | 8.84 | 8.99 | 8.7502 | 24549 | 8.85234987 | CS |
| 4 | 0 | 0 | 8.94 | 9.0082 | 8.7502 | 24282 | 8.88744026 | CS |
| 12 | 0 | 0 | 8.94 | 9.17 | 8.7279 | 21922 | 8.90361178 | CS |
| 26 | 0.16 | 1.82232346241 | 8.78 | 9.2999 | 8.64 | 32262 | 8.90244195 | CS |
| 52 | -0.25 | -2.72034820457 | 9.19 | 9.2999 | 8.28 | 29779 | 8.83654356 | CS |
| 156 | -1.91 | -17.6036866359 | 10.85 | 11.2 | 8.28 | 26154 | 9.31985988 | CS |
| 260 | -1.36 | -13.2038834951 | 10.3 | 11.41 | 8.28 | 24124 | 9.6721816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540800 | 8.94 | 0.03 | 0.34 | 8.94 | 8.9568999 | 8.935 | 19563 |
| 1717454400 | 8.91 | 0.03 | 0.34 | 8.88 | 8.91 | 8.86 | 30400 |
| 1717195200 | 8.88 | 0.08 | 0.91 | 8.78 | 8.96 | 8.78 | 15914 |
| 1717108800 | 8.8 | 0.03 | 0.34 | 8.78 | 8.8283 | 8.78 | 25854 |
| 1717022400 | 8.77 | -0.04 | -0.45 | 8.84 | 8.8523 | 8.7502 | 31012 |
| 1716936000 | 8.81 | -0.05 | -0.56 | 8.86 | 8.8699999 | 8.81 | 13936 |
| 1716590400 | 8.86 | 0.01 | 0.11 | 8.84 | 8.8699999 | 8.84 | 9422 |
| 1716504000 | 8.85 | -0.03 | -0.34 | 8.85 | 8.95 | 8.83 | 30740 |
| 1716417600 | 8.88 | -0.04 | -0.45 | 8.89 | 8.9149999 | 8.86 | 30276 |
| 1716331200 | 8.92 | -0.02 | -0.22 | 8.96 | 8.962 | 8.92 | 6962 |
| 1716244800 | 8.94 | -0.01 | -0.11 | 8.94 | 8.97 | 8.94 | 15302 |
| 1715985600 | 8.95 | 0.02 | 0.28 | 8.91 | 9.0082 | 8.86 | 56823 |
| 1715899200 | 8.9252 | 0.04 | 0.40 | 8.89 | 8.98 | 8.89 | 41252 |
| 1715812800 | 8.89 | 0.01 | 0.11 | 8.88 | 8.93 | 8.88 | 44525 |
| 1715726400 | 8.88 | -0 | -0.02 | 8.89 | 8.89 | 8.86 | 25413 |
| 1715640000 | 8.8818 | -0.01 | -0.09 | 8.9 | 8.9 | 8.8401 | 32176 |
| 1715380800 | 8.89 | -0.05 | -0.56 | 8.92 | 8.92 | 8.89 | 10692 |
| 1715294400 | 8.94 | 0 | 0.00 | 8.92 | 8.9599 | 8.92 | 8785 |
| 1715208000 | 8.94 | 0.03 | 0.34 | 8.94 | 8.98 | 8.92 | 12285 |
| 1715121600 | 8.91 | -0.01 | -0.11 | 8.93 | 8.9801 | 8.83 | 28891 |
| 1715035200 | 8.92 | 0.01 | 0.11 | 8.9 | 8.94 | 8.9 | 13269 |
| 1714776000 | 8.91 | 0.03 | 0.34 | 8.86 | 8.9301 | 8.86 | 17358 |
| 1714689600 | 8.88 | 0.04 | 0.40 | 8.88 | 8.89 | 8.85 | 7890 |
| 1714603200 | 8.845 | 0.02 | 0.17 | 8.84 | 8.9 | 8.78 | 30345 |
| 1714516800 | 8.83 | -0.03 | -0.34 | 8.84 | 8.86 | 8.7899999 | 20124 |
| 1714430400 | 8.86 | 0.01 | 0.11 | 8.83 | 8.92 | 8.83 | 15956 |
| 1714171200 | 8.85 | 0.02 | 0.21 | 8.76 | 8.94 | 8.76 | 17208 |
| 1714084800 | 8.8313 | -0.05 | -0.56 | 8.852 | 8.88 | 8.7908 | 14971 |
| 1713998400 | 8.881 | -0.01 | -0.11 | 8.91 | 8.93 | 8.86 | 18632 |
| 1713912000 | 8.891 | -0.01 | -0.10 | 8.88 | 8.9369 | 8.8763 | 7764 |
| 1713825600 | 8.9 | 0.01 | 0.11 | 8.88 | 8.93 | 8.85 | 3404 |
| 1713566400 | 8.89 | 0.07 | 0.79 | 8.82 | 8.97 | 8.8106 | 20277 |
| 1713480000 | 8.82 | -0.04 | -0.45 | 8.86 | 8.86 | 8.82 | 7561 |
| 1713393600 | 8.86 | 0 | 0.06 | 8.95 | 8.9675999 | 8.86 | 12452 |
| 1713307200 | 8.855 | -0.12 | -1.28 | 8.8295 | 8.8699999 | 8.8 | 8810 |
| 1713220800 | 8.97 | 0.1 | 1.13 | 8.8 | 8.97 | 8.77 | 22258 |
| 1712961600 | 8.8699999 | -0.02 | -0.22 | 8.8699999 | 9.0321 | 8.83 | 24896 |
| 1712875200 | 8.89 | 0.03 | 0.38 | 8.8699999 | 9.01 | 8.8699999 | 23872 |
| 1712788800 | 8.856 | -0.04 | -0.49 | 8.86 | 9.0299 | 8.84 | 46688 |
| 1712702400 | 8.9 | 0 | 0.00 | 8.89 | 8.94 | 8.8606 | 16166 |
| 1712616000 | 8.9 | 0.02 | 0.23 | 8.9 | 8.9297 | 8.8974 | 8141 |
| 1712356800 | 8.88 | -0.03 | -0.32 | 8.89 | 8.8998 | 8.86 | 22989 |
| 1712270400 | 8.9088 | -0.02 | -0.23 | 9.17 | 9.17 | 8.9088 | 53055 |
| 1712184000 | 8.929 | -0.01 | -0.12 | 8.92 | 8.9699 | 8.86 | 55939 |
| 1712097600 | 8.94 | -0.02 | -0.22 | 8.9385 | 8.9789999 | 8.9299 | 12898 |
| 1712011200 | 8.96 | -0.03 | -0.33 | 9.02 | 9.02 | 8.92 | 19243 |
| 1711665600 | 8.99 | 0 | 0.00 | 8.98 | 9.0315999 | 8.95 | 36555 |
| 1711579200 | 8.99 | -0.01 | -0.11 | 9 | 9.0579 | 8.98 | 23051 |
| 1711492800 | 9 | 0 | 0.00 | 9.01 | 9.01 | 8.97 | 3595 |
| 1711406400 | 9 | -0.03 | -0.33 | 9.01 | 9.0482 | 8.9951 | 14458 |
| 1711147200 | 9.03 | 0.03 | 0.33 | 9.1199999 | 9.1199999 | 9.0091 | 20441 |
| 1711060800 | 9 | 0.05 | 0.56 | 8.94 | 9.0246 | 8.94 | 34430 |
| 1710974400 | 8.9501 | -0.03 | -0.33 | 9 | 9 | 8.94 | 24242 |
| 1710888000 | 8.98 | 0.03 | 0.34 | 8.95 | 8.99 | 8.95 | 9043 |
| 1710801600 | 8.95 | 0.04 | 0.51 | 8.9 | 8.97 | 8.9 | 12004 |
| 1710542400 | 8.905 | 0 | 0.06 | 8.88 | 8.91 | 8.88 | 8773 |
| 1710456000 | 8.9 | -0.04 | -0.45 | 8.91 | 8.9257 | 8.8687 | 39788 |
| 1710369600 | 8.94 | 0 | 0.06 | 8.94 | 8.95 | 8.9352 | 13193 |
| 1710283200 | 8.935 | -0.02 | -0.17 | 8.93 | 8.9393 | 8.92 | 19185 |
| 1710196800 | 8.95 | 0.02 | 0.22 | 8.96 | 8.96 | 8.94 | 8409 |
| 1709941200 | 8.93 | -0.03 | -0.33 | 8.99 | 8.99 | 8.89 | 55552 |
| 1709854800 | 8.96 | 0.04 | 0.45 | 8.96 | 8.98 | 8.93 | 33005 |
| 1709768400 | 8.92 | 0.07 | 0.79 | 8.95 | 8.96 | 8.8699999 | 77611 |
| 1709682000 | 8.85 | 0.01 | 0.11 | 8.88 | 8.89 | 8.84 | 294877 |
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
