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 | 0.035 | 0.396825396825 | 8.82 | 9.25 | 8.603 | 42978 | 8.95357155 | CS |
| 4 | 0.2151 | 2.48961214829 | 8.6399 | 9.25 | 8.199 | 17561 | 8.79996357 | CS |
| 12 | 0.45499987 | 5.41666503522 | 8.40000013 | 9.85 | 7.99 | 14046 | 8.8895513 | CS |
| 26 | 3.30999992 | 59.6934151893 | 5.54500008 | 9.85 | 5.25800008 | 8662 | 8.80001054 | CS |
| 52 | 4.21299993 | 90.7582909623 | 4.64200007 | 9.85 | 4.56600007 | 4985 | 8.51211337 | CS |
| 156 | 5.60599995 | 172.54539439 | 3.24900005 | 9.85 | 2.20395003 | 2796 | 6.92746955 | CS |
| 260 | 4.50699994 | 103.656850915 | 4.34800006 | 9.85 | 2.07300003 | 2222 | 6.02835247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717795800 | 8.855 | -0.05 | -0.56 | 8.92 | 8.92 | 8.81 | 6872 |
| 1717709400 | 8.905 | -0.05 | -0.51 | 9.03 | 9.25 | 8.81 | 5518 |
| 1717622460 | 8.9505 | -0.17 | -1.91 | 9 | 9 | 8.9149999 | 199430 |
| 1717536360 | 9.125 | 0.27 | 3.03 | 8.88 | 9.25 | 8.88 | 3795 |
| 1717450140 | 8.8564 | -0.22 | -2.46 | 9.11 | 9.11 | 8.8564 | 2447 |
| 1717190940 | 9.08 | 0.54 | 6.32 | 8.82 | 9.08 | 8.603 | 3700 |
| 1717104540 | 8.5399999 | 0.27 | 3.26 | 8.9799 | 8.9799 | 8.35 | 23962 |
| 1717018020 | 8.27 | -0.51 | -5.81 | 8.57 | 8.57 | 8.22 | 4594 |
| 1716931740 | 8.78 | 0.23 | 2.63 | 9.1 | 9.1 | 8.78 | 2119 |
| 1716585840 | 8.555 | -0.02 | -0.23 | 8.67 | 8.67 | 8.43 | 10370 |
| 1716499740 | 8.575 | 0.23 | 2.69 | 8.525 | 8.575 | 8.39 | 2311 |
| 1716412800 | 8.35 | -0.13 | -1.53 | 8.4 | 8.59 | 8.35 | 6307 |
| 1716326940 | 8.48 | -0.19 | -2.19 | 8.67 | 8.67 | 8.4 | 18012 |
| 1716240180 | 8.67 | 0.02 | 0.23 | 8.36 | 8.88 | 8.36 | 10356 |
| 1715981340 | 8.65 | -0.01 | -0.12 | 8.7449999 | 8.7449999 | 8.65 | 12502 |
| 1715894940 | 8.66 | 0.07 | 0.81 | 8.7 | 8.7 | 8.48 | 8965 |
| 1715808000 | 8.59 | 0.17 | 2.02 | 8.55 | 8.685 | 8.55 | 1929 |
| 1715722140 | 8.42 | 0.12 | 1.45 | 8.3699999 | 8.59 | 8.3699999 | 9994 |
| 1715635200 | 8.3 | 0.08 | 0.97 | 8.22 | 8.33 | 8.22 | 3770 |
| 1715376000 | 8.22 | 0.04 | 0.49 | 8.6399 | 8.6399 | 8.199 | 3584 |
| 1715289720 | 8.18 | -0.51 | -5.87 | 8.24 | 8.24 | 7.99 | 27461 |
| 1715203200 | 8.69 | -0.63 | -6.72 | 8.96 | 8.96 | 8.5 | 6657 |
| 1715117340 | 9.3165 | 0.12 | 1.27 | 9.275 | 9.3165 | 9.182 | 5524 |
| 1715030940 | 9.2 | -0.04 | -0.43 | 9.135 | 9.3 | 9.135 | 36747 |
| 1714771740 | 9.24 | 0.1 | 1.09 | 9.32 | 9.32 | 9.15 | 14725 |
| 1714685340 | 9.14 | 0.34 | 3.86 | 9.045 | 9.14 | 9.045 | 21273 |
| 1714598400 | 8.8 | -0.23 | -2.51 | 9.1 | 9.1 | 8.8 | 1956 |
| 1714512600 | 9.0266 | 0.32 | 3.63 | 9 | 9.1 | 9 | 32962 |
| 1714425720 | 8.71 | 0.16 | 1.81 | 8.685 | 8.88 | 8.67 | 40180 |
| 1714166580 | 8.555 | 0.09 | 1.12 | 8.16 | 8.575 | 8.16 | 6183 |
| 1714080300 | 8.46 | -0.33 | -3.75 | 8.61 | 8.61 | 8.41 | 16513 |
| 1713994020 | 8.7899999 | 0.18 | 2.04 | 8.75 | 8.7899999 | 8.75 | 1418 |
| 1713907740 | 8.614 | -0.28 | -3.10 | 8.75 | 8.75 | 8.6 | 9172 |
| 1713821340 | 8.89 | 0.08 | 0.91 | 9 | 9.03 | 8.81 | 14106 |
| 1713561900 | 8.81 | 0 | 0.00 | 8.81 | 8.81 | 8.81 | 0 |
| 1713475500 | 8.81 | -0.32 | -3.50 | 9.21 | 9.21 | 8.81 | 11618 |
| 1713389100 | 9.13 | 0.3 | 3.40 | 9.0399999 | 9.13 | 8.76 | 4174 |
| 1713302940 | 8.83 | -0.51 | -5.46 | 9.01 | 9.01 | 8.7 | 7282 |
| 1713216000 | 9.34 | 0.08 | 0.86 | 9.44 | 9.44 | 9.055 | 4076 |
| 1712957160 | 9.26 | 0.18 | 1.98 | 9.3 | 9.3 | 9 | 12960 |
| 1712870760 | 9.08 | 0.38 | 4.37 | 9.27 | 9.27 | 9.035 | 27434 |
| 1712784000 | 8.7 | -0.28 | -3.10 | 8.9 | 8.9 | 8.61 | 8051 |
| 1712698140 | 8.978 | 0.04 | 0.43 | 9 | 9 | 8.97 | 4851 |
| 1712611200 | 8.94 | 0.11 | 1.25 | 8.89 | 9.05 | 8.89 | 4879 |
| 1712352000 | 8.83 | -0.11 | -1.23 | 8.86 | 8.86 | 8.7 | 21142 |
| 1712265780 | 8.94 | -0.21 | -2.24 | 9.07 | 9.2 | 8.82 | 11325 |
| 1712179500 | 9.145 | 0.04 | 0.44 | 9.11 | 9.18 | 9.07 | 10471 |
| 1712092980 | 9.105 | -0.35 | -3.65 | 9.38 | 9.4 | 9.1 | 53385 |
| 1712006940 | 9.45 | -0.08 | -0.84 | 9.66 | 9.85 | 8.85 | 10441 |
| 1711660800 | 9.53 | 0.57 | 6.36 | 9.34 | 9.53 | 9.3 | 17272 |
| 1711574580 | 8.9605001 | -0.27 | -2.95 | 8.9535001 | 8.9605001 | 8.7883501 | 7310 |
| 1711488540 | 9.2330001 | 0.32 | 3.58 | 9.3300001 | 9.3300001 | 9.2330001 | 9540 |
| 1711402080 | 8.9140001 | 0 | 0.00 | 8.9140001 | 8.9140001 | 8.9140001 | 0 |
| 1711142880 | 8.9140001 | -0.1 | -1.07 | 9.0000001 | 9.0000001 | 8.9140001 | 18910 |
| 1711056240 | 9.0100001 | 0.41 | 4.77 | 9.0000001 | 9.0100001 | 9.0000001 | 27380 |
| 1710970140 | 8.6000001 | 0.02 | 0.17 | 8.5850001 | 8.6000001 | 8.5850001 | 2510 |
| 1710883740 | 8.5850001 | -0.11 | -1.31 | 8.4545001 | 8.5850001 | 8.4545001 | 7150 |
| 1710796800 | 8.6990001 | 0.18 | 2.07 | 8.5600001 | 8.6990001 | 8.5600001 | 7380 |
| 1710537720 | 8.5230001 | 0.4 | 4.90 | 8.4000001 | 8.5230001 | 8.4000001 | 6450 |
| 1710451740 | 8.1250001 | -0.03 | -0.31 | 8.2000001 | 8.2000001 | 8.1250001 | 6100 |
| 1710365340 | 8.1500001 | 0 | 0.00 | 8.1500001 | 8.1500001 | 8.1500001 | 0 |
| 1710278940 | 8.1500001 | -0.14 | -1.63 | 8.3000001 | 8.3000001 | 8.1025001 | 12420 |
| 1710192540 | 8.2850001 | -0.43 | -4.97 | 8.4590001 | 8.4590001 | 8.2850001 | 5790 |
| 1709936640 | 8.7180001 | 0.11 | 1.25 | 8.7900001 | 8.7900001 | 8.5850001 | 5110 |
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
