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 | 0.3614 | 4.41215968746 | 8.191 | 8.5524 | 8.191 | 1558 | 8.2985184 | CS |
| 4 | 0.5371 | 6.70093446284 | 8.0153 | 8.5524 | 7.9809 | 1552 | 8.16005428 | CS |
| 12 | 1.4714 | 20.7795509109 | 7.081 | 8.5524 | 6.37 | 5760 | 7.39713984 | CS |
| 26 | 2.1074 | 32.6982156711 | 6.445 | 8.5524 | 6.04 | 7278 | 6.94166287 | CS |
| 52 | 2.1782 | 34.1721314047 | 6.3742 | 8.5524 | 5.66 | 6679 | 6.82159462 | CS |
| 156 | 2.4227 | 39.5239571268 | 6.1297 | 9.64 | 5.28 | 6584 | 7.14890717 | CS |
| 260 | -1.1376 | -11.7399380805 | 9.69 | 10.14 | 1.55 | 9030 | 5.49280584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715635200 | 8.5524 | 0.25 | 3.04 | 8.5524 | 8.5524 | 8.5524 | 500 |
| 1715376000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 3579 |
| 1715289720 | 8.3 | 0.03 | 0.33 | 8.38 | 8.39 | 8.3 | 845 |
| 1715203200 | 8.2723 | 0.1 | 1.22 | 8.191 | 8.2723 | 8.191 | 250 |
| 1715117340 | 8.1723 | 0 | 0.00 | 8.1723 | 8.1723 | 8.1723 | 0 |
| 1715030940 | 8.1723 | 0 | 0.00 | 8.1723 | 8.1723 | 8.1723 | 0 |
| 1714771740 | 8.1723 | 0.02 | 0.27 | 8.27 | 8.27 | 8.1723 | 1409 |
| 1714684800 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1714598400 | 8.15 | 0 | 0.00 | 8.17 | 8.17 | 8.15 | 777 |
| 1714512600 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1714425720 | 8.15 | -0.06 | -0.73 | 8.15 | 8.15 | 8.15 | 200 |
| 1714166940 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1714080540 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1713994140 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1713907740 | 8.21 | 0.11 | 1.36 | 8.1199999 | 8.21 | 8.1199999 | 4760 |
| 1713821340 | 8.1 | 0.05 | 0.57 | 8.0549 | 8.1 | 8.0549 | 1087 |
| 1713561900 | 8.0542 | 0.05 | 0.65 | 8.0542 | 8.0542 | 8.0542 | 1251 |
| 1713475500 | 8.0024 | 0.01 | 0.16 | 8.0024 | 8.0024 | 8.0024 | 980 |
| 1713389100 | 7.99 | -0.07 | -0.87 | 7.99 | 7.99 | 7.99 | 194 |
| 1713302940 | 8.06 | 0.04 | 0.56 | 7.9809 | 8.075 | 7.9809 | 4331 |
| 1713216000 | 8.0153 | 0.02 | 0.19 | 8.0153 | 8.0153 | 8.0153 | 510 |
| 1712957160 | 8 | -0.15 | -1.84 | 8 | 8 | 8 | 230 |
| 1712870400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1712784000 | 8.15 | 0.15 | 1.88 | 8.1199999 | 8.15 | 8 | 11726 |
| 1712698140 | 8 | 0.25 | 3.20 | 8 | 8 | 8 | 5721 |
| 1712611200 | 7.752 | 0 | 0.00 | 7.752 | 7.752 | 7.752 | 0 |
| 1712352000 | 7.752 | 0 | 0.03 | 7.752 | 7.752 | 7.752 | 2084 |
| 1712265780 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 500 |
| 1712179500 | 7.75 | 0.08 | 1.04 | 7.7643 | 7.8 | 7.75 | 1200 |
| 1712092980 | 7.67 | -0.06 | -0.78 | 7.67 | 7.67 | 7.67 | 200 |
| 1712006940 | 7.7306 | -0.03 | -0.37 | 7.7306 | 7.7306 | 7.7306 | 801 |
| 1711660800 | 7.759 | 0.12 | 1.59 | 7.759 | 7.759 | 7.759 | 600 |
| 1711574580 | 7.6376 | 0.03 | 0.43 | 7.596 | 7.6376 | 7.55 | 5095 |
| 1711488000 | 7.6051 | 0 | 0.00 | 7.6051 | 7.6051 | 7.6051 | 0 |
| 1711401600 | 7.6051 | -0.14 | -1.87 | 7.6226 | 7.75 | 7.59 | 14417 |
| 1711142940 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1711056540 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1710970140 | 7.75 | -0.01 | -0.13 | 7.75 | 7.75 | 7.75 | 400 |
| 1710883740 | 7.76 | 0.05 | 0.65 | 7.75 | 7.77 | 7.69 | 4660 |
| 1710796800 | 7.71 | 0.26 | 3.43 | 7.45 | 7.7228 | 7.45 | 4037 |
| 1710537720 | 7.454013 | -0.05 | -0.61 | 7.461383 | 7.5 | 7.4 | 10723 |
| 1710451740 | 7.5 | 0.58 | 8.38 | 7 | 7.6 | 6.93 | 16953 |
| 1710365340 | 6.92 | 0.13 | 1.91 | 6.79 | 6.92 | 6.79 | 4036 |
| 1710278940 | 6.79 | 0.09 | 1.34 | 6.37 | 6.79 | 6.37 | 3149 |
| 1710192540 | 6.7 | -0.04 | -0.59 | 6.68 | 6.7622 | 6.68 | 8121 |
| 1709936640 | 6.74 | -0.1 | -1.52 | 6.77 | 6.785 | 6.68 | 30902 |
| 1709850480 | 6.844 | 0 | 0.00 | 6.844 | 6.844 | 6.844 | 0 |
| 1709764080 | 6.844 | 0.06 | 0.94 | 6.885 | 6.885 | 6.844 | 3639 |
| 1709677620 | 6.78 | -0.51 | -7.00 | 7 | 7 | 6.78 | 3249 |
| 1709590980 | 7.29 | -0.04 | -0.55 | 7.245 | 7.29 | 7.245 | 15735 |
| 1709332140 | 7.33 | 0 | 0.00 | 7.292 | 7.33 | 7.2514 | 8305 |
| 1709245500 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1709159100 | 7.33 | -0.1 | -1.35 | 7.4186 | 7.4186 | 7.33 | 7000 |
| 1709072940 | 7.43 | -0.05 | -0.66 | 7.42 | 7.4821 | 7.4 | 19738 |
| 1708986360 | 7.4791 | 0.09 | 1.27 | 7.4791 | 7.4791 | 7.4791 | 100 |
| 1708726800 | 7.385 | 0.14 | 1.86 | 7.25 | 7.385 | 7.25 | 22820 |
| 1708640940 | 7.25 | 0.01 | 0.14 | 7.17 | 7.26 | 7.17 | 16100 |
| 1708554000 | 7.24 | 0.18 | 2.48 | 7.081 | 7.24 | 7.081 | 5279 |
| 1708468140 | 7.0645 | 0 | 0.00 | 7.0645 | 7.0645 | 7.0645 | 0 |
| 1708122540 | 7.0645 | 0 | 0.00 | 7.0645 | 7.0645 | 7.0645 | 0 |
| 1708036140 | 7.0645 | -0.03 | -0.36 | 7.0645 | 7.0645 | 7.0645 | 244 |
| 1707949740 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 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
