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 | -2.23 | -22.4572004028 | 9.93 | 10 | 7.55 | 14055 | 8.99640704 | DE |
| 4 | -0.77 | -9.09090909091 | 8.47 | 10 | 7.55 | 11379 | 9.09482664 | DE |
| 12 | -1.7 | -18.085106383 | 9.4 | 10 | 7.55 | 10119 | 8.80490814 | DE |
| 26 | -1.5 | -16.3043478261 | 9.2 | 11.8 | 7.55 | 10038 | 9.34688027 | DE |
| 52 | -3.06 | -28.43866171 | 10.76 | 11.88 | 6 | 7814 | 9.39398813 | DE |
| 156 | -17.45 | -69.3836978131 | 25.15 | 34.3 | 6 | 8646 | 16.8302239 | DE |
| 260 | -5.3 | -40.7692307692 | 13 | 34.3 | 6 | 9269 | 17.07698459 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 7.7 | -0.58 | -7.00 | 8.15 | 8.15 | 7.55 | 17441 |
| 1718296200 | 8.28 | -0.3 | -3.50 | 8.55 | 8.56 | 8.18 | 15711 |
| 1718209800 | 8.58 | -0.82 | -8.72 | 9.31 | 9.4 | 8.5 | 19388 |
| 1718123400 | 9.4 | -0.59 | -5.91 | 9.52 | 9.71 | 9.32 | 2810 |
| 1718037000 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1717777800 | 9.99 | 0.07 | 0.71 | 9.93 | 10 | 9.76 | 18312 |
| 1717691400 | 9.92 | 0.35 | 3.66 | 9.57 | 9.98 | 9.42 | 13040 |
| 1717605000 | 9.57 | 0.08 | 0.84 | 9.58 | 9.6 | 9.36 | 23963 |
| 1717518600 | 9.49 | -0.06 | -0.63 | 9.59 | 9.7 | 9.39 | 15767 |
| 1717432200 | 9.55 | 0.1 | 1.06 | 9.52 | 9.57 | 9.41 | 9415 |
| 1717173000 | 9.45 | 0.51 | 5.70 | 8.98 | 9.51 | 8.95 | 17673 |
| 1717086600 | 8.94 | 0.34 | 3.95 | 8.5399999 | 8.94 | 8.34 | 19154 |
| 1717000200 | 8.6 | -0.12 | -1.38 | 8.75 | 8.75 | 8.5 | 7537 |
| 1716913800 | 8.72 | 0.09 | 1.04 | 8.72 | 8.84 | 8.53 | 10172 |
| 1716827400 | 8.63 | 0.14 | 1.65 | 8.4 | 8.75 | 8.4 | 11303 |
| 1716568200 | 8.49 | -0.06 | -0.70 | 8.55 | 8.56 | 8.34 | 6944 |
| 1716481800 | 8.55 | -0.02 | -0.23 | 8.7 | 8.7 | 8.3 | 13622 |
| 1716395400 | 8.57 | -0.01 | -0.12 | 8.6 | 8.7 | 8.51 | 3715 |
| 1716309000 | 8.58 | 0 | 0.00 | 8.58 | 8.61 | 8.48 | 5280 |
| 1716222600 | 8.58 | 0.11 | 1.30 | 8.55 | 8.58 | 8.48 | 1265 |
| 1715963400 | 8.47 | 0.01 | 0.12 | 8.47 | 8.56 | 8.46 | 1127 |
| 1715877000 | 8.46 | 0.11 | 1.32 | 8.33 | 8.49 | 8.3 | 2364 |
| 1715790600 | 8.35 | -0.42 | -4.79 | 8.56 | 8.58 | 8.35 | 8101 |
| 1715704200 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1715617800 | 8.77 | -0.09 | -1.02 | 8.9 | 8.92 | 8.73 | 4451 |
| 1715358600 | 8.86 | -0.09 | -1.01 | 8.94 | 8.95 | 8.78 | 2599 |
| 1715272200 | 8.95 | 0.04 | 0.45 | 8.97 | 8.97 | 8.9 | 2111 |
| 1715185800 | 8.91 | -0.05 | -0.56 | 8.96 | 8.97 | 8.86 | 997 |
| 1715099400 | 8.96 | 0.08 | 0.90 | 8.9 | 8.98 | 8.84 | 3148 |
| 1715013000 | 8.88 | -0.09 | -1.00 | 8.9 | 9.01 | 8.77 | 6784 |
| 1714753800 | 8.97 | 0.19 | 2.16 | 8.78 | 8.98 | 8.59 | 4145 |
| 1714667400 | 8.78 | 0.1 | 1.15 | 8.73 | 8.78 | 8.55 | 2747 |
| 1714494600 | 8.68 | -0.12 | -1.36 | 8.75 | 8.815 | 8.3 | 14092 |
| 1714408200 | 8.8 | 0.05 | 0.57 | 8.92 | 8.92 | 8.8 | 1171 |
| 1714149000 | 8.75 | -0.23 | -2.56 | 8.8 | 8.8699999 | 8.75 | 2190 |
| 1714062600 | 8.98 | 0.04 | 0.45 | 8.99 | 8.99 | 8.83 | 2106 |
| 1713976200 | 8.94 | 0.14 | 1.59 | 8.8 | 8.99 | 8.8 | 4995 |
| 1713889800 | 8.8 | 0.06 | 0.69 | 8.73 | 8.8 | 8.55 | 5873 |
| 1713803400 | 8.74 | 0.02 | 0.23 | 8.8 | 8.8 | 8.53 | 7225 |
| 1713544200 | 8.72 | 0.19 | 2.23 | 8.64 | 8.72 | 8.51 | 4897 |
| 1713457800 | 8.53 | -0.23 | -2.63 | 8.7 | 8.88 | 8.53 | 11847 |
| 1713371400 | 8.76 | -0.04 | -0.45 | 8.8 | 8.81 | 8.75 | 723 |
| 1713285000 | 8.8 | 0 | 0.00 | 8.78 | 8.96 | 8.78 | 3693 |
| 1713198600 | 8.8 | -0.3 | -3.30 | 9 | 9 | 8.7 | 11254 |
| 1712939400 | 9.1 | 0.28 | 3.17 | 9.4 | 9.4 | 9.05 | 31278 |
| 1712853000 | 8.82 | 0.02 | 0.23 | 8.72 | 8.84 | 8.56 | 3967 |
| 1712766600 | 8.8 | -0.1 | -1.12 | 8.9 | 9 | 8.53 | 12841 |
| 1712680200 | 8.9 | -0.25 | -2.73 | 9.15 | 9.26 | 8.58 | 9524 |
| 1712593800 | 9.15 | 0.56 | 6.52 | 8.6 | 9.15 | 8.5 | 8176 |
| 1712334600 | 8.59 | 0.28 | 3.37 | 8.27 | 8.59 | 8.27 | 6810 |
| 1712248200 | 8.31 | -0.04 | -0.48 | 8.32 | 8.45 | 8.31 | 5149 |
| 1712161800 | 8.35 | 0 | 0.00 | 8.2899999 | 8.43 | 8.22 | 8192 |
| 1712075400 | 8.35 | 0.05 | 0.60 | 8.23 | 8.39 | 8.2 | 8487 |
| 1711647000 | 8.3 | -0.01 | -0.12 | 8.3 | 8.45 | 8.21 | 10417 |
| 1711560600 | 8.31 | -0.09 | -1.07 | 8.4 | 8.4 | 8.22 | 9043 |
| 1711474200 | 8.4 | -0.32 | -3.67 | 8.86 | 8.86 | 8.15 | 13157 |
| 1711387800 | 8.72 | 0.38 | 4.56 | 8.22 | 8.74 | 8.15 | 20562 |
| 1711128600 | 8.34 | -1.74 | -17.26 | 9.4 | 9.4 | 7.86 | 85219 |
| 1711042200 | 10.08 | 0.12 | 1.20 | 10.12 | 10.12 | 9.88 | 5684 |
| 1710955800 | 9.96 | -0.03 | -0.30 | 10.1 | 10.12 | 9.93 | 3679 |
| 1710869400 | 9.99 | 0.01 | 0.10 | 10.1 | 10.1 | 9.98 | 3375 |
| 1710783000 | 9.98 | 0.49 | 5.16 | 9.36 | 9.98 | 9.36 | 7152 |
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
