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 | 0.45 | 5.05617977528 | 8.9 | 9.55 | 8.8101 | 33814 | 9.07313044 | CS |
| 4 | 0.72 | 8.34298957126 | 8.63 | 9.55 | 8.3 | 44368 | 8.84969991 | CS |
| 12 | 1.07 | 12.922705314 | 8.28 | 9.55 | 8.27 | 48742 | 8.81641075 | CS |
| 26 | 0.75 | 8.72093023256 | 8.6 | 9.55 | 7.675 | 55229 | 8.4483949 | CS |
| 52 | -0.24 | -2.50260688217 | 9.59 | 10.01 | 7.52 | 70297 | 8.65989289 | CS |
| 156 | -1.82 | -16.2936436885 | 11.17 | 19.9699 | 7.23 | 151671 | 10.85124112 | CS |
| 260 | -1.82 | -16.2936436885 | 11.17 | 19.9699 | 7.23 | 151671 | 10.85124112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715208000 | 9.24 | 0.15 | 1.65 | 8.99 | 9.3699999 | 8.99 | 35877 |
| 1715121600 | 9.09 | 0.05 | 0.55 | 9.55 | 9.55 | 9.07 | 50708 |
| 1715035200 | 9.0399999 | 0.12 | 1.35 | 8.92 | 9.14 | 8.9 | 44698 |
| 1714776000 | 8.92 | -0.03 | -0.34 | 9 | 9 | 8.8600999 | 23612 |
| 1714689600 | 8.95 | 0.06 | 0.67 | 8.9 | 8.99 | 8.8101 | 14177 |
| 1714603200 | 8.89 | -0.06 | -0.67 | 8.95 | 8.99 | 8.75 | 17837 |
| 1714516800 | 8.95 | 0.22 | 2.52 | 8.75 | 8.9792 | 8.72 | 40617 |
| 1714430400 | 8.73 | -0.03 | -0.34 | 8.77 | 8.94 | 8.65 | 19450 |
| 1714171200 | 8.76 | -0.05 | -0.57 | 8.8 | 8.92 | 8.74 | 25428 |
| 1714084800 | 8.81 | -0.11 | -1.23 | 8.9773 | 9.0399999 | 8.8 | 31750 |
| 1713998400 | 8.92 | -0.14 | -1.55 | 9 | 9.06 | 8.86 | 33787 |
| 1713912000 | 9.06 | 0.28 | 3.19 | 8.81 | 9.14 | 8.75 | 67913 |
| 1713825600 | 8.78 | -0.07 | -0.79 | 8.93 | 9 | 8.725 | 24783 |
| 1713566400 | 8.85 | 0.15 | 1.72 | 8.6199999 | 8.95 | 8.52 | 57651 |
| 1713480000 | 8.7 | 0.08 | 0.93 | 8.58 | 8.7 | 8.5401 | 30347 |
| 1713393600 | 8.6199999 | -0.29 | -3.25 | 8.92 | 8.92 | 8.61 | 49007 |
| 1713307200 | 8.91 | -0.02 | -0.22 | 8.8473 | 9 | 8.8201 | 35878 |
| 1713220800 | 8.93 | 0.49 | 5.81 | 8.48 | 9.08 | 8.3699999 | 147397 |
| 1712961600 | 8.44 | -0.06 | -0.71 | 8.65 | 8.65 | 8.3 | 65258 |
| 1712875200 | 8.5 | -0.15 | -1.73 | 8.63 | 8.7199 | 8.47 | 66671 |
| 1712788800 | 8.65 | -0.37 | -4.10 | 8.9149999 | 8.9149999 | 8.63 | 67042 |
| 1712702400 | 9.02 | -0.05 | -0.55 | 9 | 9.07 | 8.8703 | 20572 |
| 1712616000 | 9.07 | 0.19 | 2.14 | 8.92 | 9.15 | 8.7998999 | 42858 |
| 1712356800 | 8.88 | -0.06 | -0.67 | 8.855 | 8.9477 | 8.82 | 20217 |
| 1712270400 | 8.94 | 0.01 | 0.11 | 8.94 | 9.0399999 | 8.86 | 23251 |
| 1712184000 | 8.93 | -0.07 | -0.78 | 9 | 9.05 | 8.84 | 37084 |
| 1712097600 | 9 | -0.13 | -1.42 | 9.1 | 9.16 | 8.92 | 33138 |
| 1712011200 | 9.13 | -0.02 | -0.22 | 9.24 | 9.24 | 9.045 | 36294 |
| 1711665600 | 9.15 | -0.03 | -0.33 | 9.1199999 | 9.365 | 9.1199999 | 62019 |
| 1711579200 | 9.18 | 0.18 | 2.00 | 9 | 9.18 | 8.91 | 34504 |
| 1711492800 | 9 | 0.03 | 0.33 | 9 | 9.13 | 8.85 | 54182 |
| 1711406400 | 8.97 | 0.03 | 0.34 | 9 | 9 | 8.905 | 73821 |
| 1711147200 | 8.94 | 0.11 | 1.25 | 8.78 | 9 | 8.74 | 153468 |
| 1711060800 | 8.83 | -0.12 | -1.34 | 8.93 | 9 | 8.83 | 50798 |
| 1710974400 | 8.95 | 0.1 | 1.13 | 8.81 | 8.98 | 8.81 | 28088 |
| 1710888000 | 8.85 | 0.12 | 1.37 | 8.74 | 8.97 | 8.68 | 39858 |
| 1710801600 | 8.73 | 0.26 | 3.07 | 8.46 | 8.77 | 8.46 | 59125 |
| 1710542400 | 8.47 | -0.22 | -2.53 | 8.71 | 8.95 | 8.46 | 64179 |
| 1710456000 | 8.69 | -0.31 | -3.44 | 9 | 9 | 8.64 | 106180 |
| 1710369600 | 9 | 0.13 | 1.47 | 8.8699999 | 9 | 8.84 | 65304 |
| 1710283200 | 8.8699999 | -0.1 | -1.11 | 9 | 9 | 8.8295999 | 64635 |
| 1710196800 | 8.97 | -0.01 | -0.11 | 9 | 9 | 8.89 | 70559 |
| 1709941200 | 8.98 | -0.02 | -0.22 | 9 | 9 | 8.94 | 34429 |
| 1709854800 | 9 | 0.21 | 2.39 | 8.77 | 9 | 8.77 | 73660 |
| 1709768400 | 8.7899999 | 0.02 | 0.23 | 8.76 | 8.82 | 8.715 | 30133 |
| 1709682000 | 8.77 | 0.03 | 0.34 | 8.77 | 8.81 | 8.7263 | 21529 |
| 1709595600 | 8.74 | 0.05 | 0.58 | 8.61 | 8.7899999 | 8.5816 | 103991 |
| 1709336400 | 8.69 | 0.1 | 1.16 | 8.6 | 8.76 | 8.57 | 32398 |
| 1709250000 | 8.59 | -0.18 | -2.05 | 8.86 | 8.88 | 8.57 | 42583 |
| 1709163600 | 8.77 | 0.05 | 0.57 | 8.65 | 8.8699999 | 8.65 | 41235 |
| 1709077200 | 8.72 | 0.29 | 3.44 | 8.43 | 8.75 | 8.43 | 85732 |
| 1708990800 | 8.43 | 0.04 | 0.48 | 8.38 | 8.47 | 8.27 | 68272 |
| 1708731600 | 8.39 | -0.03 | -0.36 | 8.42 | 8.44 | 8.33 | 29517 |
| 1708645200 | 8.42 | 0.09 | 1.08 | 8.41 | 8.47 | 8.31 | 42742 |
| 1708558800 | 8.33 | -0.05 | -0.60 | 8.32 | 8.41 | 8.3106 | 35726 |
| 1708472400 | 8.38 | 0.01 | 0.12 | 8.3 | 8.47 | 8.3 | 28785 |
| 1708126800 | 8.3699999 | -0.05 | -0.59 | 8.39 | 8.505 | 8.3699999 | 27792 |
| 1708040400 | 8.42 | 0.11 | 1.32 | 8.28 | 8.47 | 8.28 | 29166 |
| 1707954000 | 8.31 | 0.18 | 2.21 | 8.14 | 8.31 | 8.1199999 | 16930 |
| 1707867600 | 8.13 | -0.25 | -2.98 | 8.27 | 8.2899999 | 8.1105 | 27188 |
| 1707781200 | 8.38 | -0.04 | -0.48 | 8.38 | 8.5 | 8.3699999 | 36745 |
| 1707522000 | 8.42 | 0.18 | 2.18 | 8.24 | 8.42 | 8.2059 | 37519 |
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
