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 | 0.42 | 5.12820512821 | 8.19 | 8.645 | 8.0699 | 664140 | 8.29146024 | CS |
| 4 | -0.8 | -8.50159404888 | 9.41 | 9.755 | 8.01 | 1060062 | 8.91002408 | CS |
| 12 | -0.49 | -5.38461538462 | 9.1 | 9.755 | 8.01 | 941702 | 8.87796699 | CS |
| 26 | 1.45 | 20.251396648 | 7.16 | 9.755 | 6.34 | 1198169 | 8.55836893 | CS |
| 52 | -1.94 | -18.3886255924 | 10.55 | 12.3701 | 6.34 | 1071632 | 9.39329298 | CS |
| 156 | 4.8 | 125.984251969 | 3.81 | 18 | 1.57 | 3350707 | 4.7657994 | CS |
| 260 | -7.67 | -47.113022113 | 16.28 | 18.45 | 1.57 | 4730977 | 4.95389944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 8.61 | 0.03 | 0.35 | 8.52 | 8.645 | 8.45 | 939153 |
| 1713912000 | 8.58 | 0.21 | 2.51 | 8.34 | 8.61 | 8.2899999 | 788930 |
| 1713825600 | 8.3699999 | 0.12 | 1.45 | 8.28 | 8.39 | 8.2395 | 535839 |
| 1713566400 | 8.25 | 0.16 | 1.98 | 8.07 | 8.265 | 8.07 | 672815 |
| 1713480000 | 8.09 | -0.04 | -0.49 | 8.15 | 8.1799 | 8.0699 | 704920 |
| 1713393600 | 8.13 | 0.03 | 0.37 | 8.19 | 8.225 | 8.13 | 618195 |
| 1713307200 | 8.1 | -0.15 | -1.82 | 8.2 | 8.205 | 8.01 | 900768 |
| 1713220800 | 8.25 | -0.22 | -2.60 | 8.48 | 8.48 | 8.16 | 1179784 |
| 1712961600 | 8.47 | -0.06 | -0.70 | 8.47 | 8.59 | 8.435 | 690802 |
| 1712875200 | 8.53 | 0.05 | 0.59 | 8.57 | 8.63 | 8.33 | 1118496 |
| 1712788800 | 8.48 | -0.53 | -5.88 | 8.8 | 8.84 | 8.4 | 2025654 |
| 1712702400 | 9.01 | 0.08 | 0.90 | 8.93 | 9.02 | 8.91 | 899127 |
| 1712616000 | 8.93 | 0.08 | 0.90 | 8.9 | 8.95 | 8.77 | 719644 |
| 1712356800 | 8.85 | -0.56 | -5.95 | 8.98 | 9.01 | 8.82 | 1377326 |
| 1712270400 | 9.41 | -0.07 | -0.74 | 9.58 | 9.63 | 9.4 | 2129084 |
| 1712184000 | 9.48 | -0.01 | -0.11 | 9.42 | 9.52 | 9.34 | 1226233 |
| 1712097600 | 9.49 | -0.14 | -1.45 | 9.5399999 | 9.6 | 9.47 | 1052415 |
| 1712011200 | 9.63 | -0.05 | -0.52 | 9.68 | 9.7199 | 9.55 | 1346772 |
| 1711665600 | 9.68 | 0.14 | 1.47 | 9.57 | 9.755 | 9.57 | 1364926 |
| 1711579200 | 9.5399999 | 0.25 | 2.69 | 9.41 | 9.5399999 | 9.39 | 1106559 |
| 1711492800 | 9.2899999 | -0.17 | -1.80 | 9.5 | 9.53 | 9.2614 | 828736 |
| 1711406400 | 9.46 | 0.04 | 0.42 | 9.44 | 9.56 | 9.44 | 667664 |
| 1711147200 | 9.42 | -0.09 | -0.95 | 9.53 | 9.57 | 9.42 | 560454 |
| 1711060800 | 9.51 | 0.09 | 0.96 | 9.45 | 9.5399999 | 9.4 | 612424 |
| 1710974400 | 9.42 | 0.2 | 2.17 | 9.21 | 9.515 | 9.17 | 683299 |
| 1710888000 | 9.22 | 0.1 | 1.10 | 9.09 | 9.25 | 9.0399999 | 593609 |
| 1710801600 | 9.1199999 | -0.06 | -0.65 | 9.21 | 9.21 | 9.085 | 608793 |
| 1710542400 | 9.18 | 0.1 | 1.10 | 9.05 | 9.2 | 8.95 | 1234048 |
| 1710456000 | 9.08 | -0.25 | -2.68 | 9.32 | 9.34 | 9.045 | 748316 |
| 1710369600 | 9.33 | -0.01 | -0.11 | 9.31 | 9.429 | 9.31 | 719031 |
| 1710283200 | 9.34 | 0.11 | 1.19 | 9.2 | 9.35 | 9.15 | 824437 |
| 1710196800 | 9.23 | 0.09 | 0.98 | 9.1 | 9.26 | 9.09 | 700329 |
| 1709941200 | 9.14 | 0.04 | 0.44 | 9.17 | 9.31 | 9.1199999 | 816913 |
| 1709854800 | 9.1 | 0.09 | 1.00 | 9.09 | 9.1199999 | 9.045 | 563644 |
| 1709768400 | 9.01 | 0.03 | 0.33 | 9.1 | 9.13 | 8.98 | 915138 |
| 1709682000 | 8.98 | 0.03 | 0.34 | 8.92 | 9.01 | 8.8699999 | 568423 |
| 1709595600 | 8.95 | -0.09 | -1.00 | 9.07 | 9.07 | 8.93 | 612769 |
| 1709336400 | 9.0399999 | 0.01 | 0.11 | 9.03 | 9.06 | 8.9133 | 818969 |
| 1709250000 | 9.03 | 0.33 | 3.79 | 8.85 | 9.05 | 8.83 | 1163908 |
| 1709163600 | 8.7 | -0.11 | -1.25 | 8.72 | 8.815 | 8.66 | 683238 |
| 1709077200 | 8.81 | 0.09 | 1.03 | 8.82 | 8.8699999 | 8.715 | 806739 |
| 1708990800 | 8.72 | 0.1 | 1.16 | 8.6 | 8.865 | 8.52 | 1062627 |
| 1708731600 | 8.6199999 | 0 | 0.00 | 8.55 | 8.675 | 8.36 | 1270106 |
| 1708645200 | 8.6199999 | -0.01 | -0.12 | 8.65 | 8.71 | 8.5399999 | 819308 |
| 1708558800 | 8.63 | -0.01 | -0.12 | 8.6 | 8.71 | 8.58 | 581007 |
| 1708472400 | 8.64 | -0.06 | -0.69 | 8.63 | 8.68 | 8.55 | 812904 |
| 1708126800 | 8.7 | -0.04 | -0.46 | 8.6199999 | 8.785 | 8.52 | 912350 |
| 1708040400 | 8.74 | 0.37 | 4.42 | 8.5 | 8.78 | 8.47 | 1081981 |
| 1707954000 | 8.3699999 | 0.11 | 1.33 | 8.36 | 8.4237 | 8.21 | 1094695 |
| 1707867600 | 8.26 | -0.4 | -4.62 | 8.45 | 8.46 | 8.205 | 1539707 |
| 1707781200 | 8.66 | 0.13 | 1.52 | 8.59 | 8.705 | 8.565 | 1138512 |
| 1707522000 | 8.53 | 0.14 | 1.67 | 8.39 | 8.55 | 8.33 | 974666 |
| 1707435600 | 8.39 | -0.01 | -0.12 | 8.4 | 8.4589 | 8.28 | 1147993 |
| 1707349200 | 8.4 | -0.28 | -3.23 | 8.72 | 8.72 | 8.33 | 1372060 |
| 1707262800 | 8.68 | 0.02 | 0.23 | 8.63 | 8.7606 | 8.56 | 714310 |
| 1707176400 | 8.66 | -0.26 | -2.91 | 8.8 | 8.8 | 8.52 | 1242746 |
| 1706917200 | 8.92 | -0.05 | -0.56 | 8.85 | 8.99 | 8.77 | 940269 |
| 1706830800 | 8.97 | 0.16 | 1.82 | 8.8699999 | 8.9949999 | 8.678 | 1092183 |
| 1706744400 | 8.81 | -0.24 | -2.65 | 9.1 | 9.1 | 8.7899999 | 1103453 |
| 1706658000 | 9.05 | -0.36 | -3.83 | 9.34 | 9.3699999 | 9.05 | 917042 |
| 1706571600 | 9.41 | 0.22 | 2.39 | 9.2 | 9.45 | 9.2 | 1117833 |
| 1706312400 | 9.19 | -0.05 | -0.54 | 9.27 | 9.35 | 9.19 | 740690 |
| 1706226000 | 9.24 | 0.1 | 1.09 | 9.25 | 9.2696 | 9.115 | 791460 |
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
