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 | 0.53 | 5.97519729425 | 8.87 | 9.4 | 8.85 | 9435 | 9.06446517 | CS |
| 4 | 0.34 | 3.7527593819 | 9.06 | 9.4 | 8.65 | 9758 | 8.89516396 | CS |
| 12 | 0.46 | 5.14541387025 | 8.94 | 10.96 | 8.15 | 5267 | 9.06392654 | CS |
| 26 | 0.7 | 8.04597701149 | 8.7 | 11 | 8.15 | 3861 | 8.93756666 | CS |
| 52 | 0.4 | 4.44444444444 | 9 | 11 | 7.56 | 2861 | 8.96561188 | CS |
| 156 | -3.1 | -24.8 | 12.5 | 17 | 7.56 | 2568 | 11.74958841 | CS |
| 260 | -0.6 | -6 | 10 | 17 | 7.56 | 3026 | 11.48902714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716585840 | 9.4 | 0.29 | 3.18 | 9.39 | 9.4 | 9.39 | 2011 |
| 1716499740 | 9.11 | -0.29 | -3.09 | 9 | 9.11 | 9 | 14078 |
| 1716412800 | 9.4 | 0.4 | 4.44 | 9.4 | 9.4 | 9.4 | 200 |
| 1716326940 | 9 | -0.25 | -2.70 | 8.8699999 | 9 | 8.85 | 21452 |
| 1716240180 | 9.25 | 0.5 | 5.71 | 9 | 9.25 | 8.85 | 3383 |
| 1715980800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1715894400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1715808000 | 8.75 | -0.25 | -2.78 | 8.75 | 8.75 | 8.75 | 62900 |
| 1715722140 | 9 | 0.15 | 1.64 | 8.82 | 9 | 8.65 | 12888 |
| 1715635200 | 8.855 | -0.05 | -0.51 | 8.9 | 8.9 | 8.82 | 3796 |
| 1715376540 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1715290140 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1715203740 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1715117340 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1715030940 | 8.9 | -0.42 | -4.51 | 8.9 | 8.9 | 8.9 | 394 |
| 1714771740 | 9.32 | 0.32 | 3.56 | 9.32 | 9.32 | 9.32 | 340 |
| 1714685340 | 9 | 0.09 | 1.01 | 9.01 | 9.05 | 9 | 616 |
| 1714598400 | 8.91 | -0.1 | -1.11 | 9.02 | 9.02 | 8.91 | 4200 |
| 1714512600 | 9.01 | -0.07 | -0.80 | 9.06 | 9.06 | 9.01 | 600 |
| 1714425780 | 9.0825 | 0 | 0.00 | 9.0825 | 9.0825 | 9.0825 | 0 |
| 1714166580 | 9.0825 | 0.02 | 0.25 | 9.1 | 9.1 | 9.0825 | 801 |
| 1714080300 | 9.06 | -0.06 | -0.66 | 9.22 | 9.22 | 9.06 | 802 |
| 1713994140 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1713907740 | 9.1199999 | 0.06 | 0.66 | 9.1199999 | 9.1199999 | 9.1199999 | 500 |
| 1713821100 | 9.06 | 0 | 0.00 | 9.06 | 9.06 | 9.06 | 0 |
| 1713561900 | 9.06 | -0.32 | -3.41 | 9.28 | 9.28 | 9.06 | 1500 |
| 1713475740 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1713389340 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1713302940 | 9.38 | -0.12 | -1.26 | 9.2804 | 9.38 | 9.25 | 500 |
| 1713216000 | 9.5 | 0.15 | 1.60 | 9.35 | 9.5 | 9.35 | 2001 |
| 1712957160 | 9.35 | -0.15 | -1.58 | 9.35 | 9.35 | 9.35 | 104 |
| 1712870760 | 9.5 | 0.1 | 1.06 | 9.2 | 9.5 | 9.1675 | 4939 |
| 1712784000 | 9.4 | -0.1 | -1.05 | 9.4 | 9.4 | 9.4 | 712 |
| 1712698140 | 9.5 | -0.23 | -2.33 | 9.51 | 9.51 | 9.4525 | 5423 |
| 1712611200 | 9.7265 | 0.73 | 8.07 | 9 | 10.96 | 9 | 29507 |
| 1712352000 | 9 | 0.11 | 1.24 | 9 | 9 | 9 | 443 |
| 1712265780 | 8.89 | 0.4 | 4.71 | 8.49 | 8.89 | 8.3425 | 1322 |
| 1712179500 | 8.49 | 0.04 | 0.47 | 8.26 | 8.49 | 8.26 | 875 |
| 1712092980 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1712006580 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1711660980 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1711574580 | 8.45 | 0.05 | 0.60 | 8.25 | 8.45 | 8.15 | 919 |
| 1711488000 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1711401600 | 8.4 | -0.6 | -6.67 | 8.41 | 8.49 | 8.15 | 2404 |
| 1711142640 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1711056240 | 9 | 0.25 | 2.86 | 9 | 9 | 9 | 103 |
| 1710970140 | 8.75 | -0.2 | -2.23 | 8.75 | 8.75 | 8.75 | 153 |
| 1710883740 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1710797340 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1710538140 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1710451740 | 8.95 | 0 | 0.00 | 8.95 | 9 | 8.95 | 2996 |
| 1710365340 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1710278940 | 8.95 | -0.05 | -0.56 | 8.95 | 8.95 | 8.95 | 4500 |
| 1710195960 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1709936760 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1709850360 | 9 | 0 | 0.00 | 8.95 | 9 | 8.95 | 640 |
| 1709764080 | 9 | 0.1 | 1.12 | 8.94 | 9 | 8.936 | 1420 |
| 1709677620 | 8.9 | 0 | 0.00 | 8.94 | 8.94 | 8.9 | 200 |
| 1709590980 | 8.9 | -0.1 | -1.11 | 8.9 | 8.9 | 8.9 | 201 |
| 1709332140 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1709245740 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1709159340 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
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
