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 | 0.34 | 4.07185628743 | 8.35 | 8.97 | 8.2 | 536928 | 8.46545998 | CS |
| 4 | -1.05 | -10.7802874743 | 9.74 | 9.9 | 8.17 | 314928 | 8.73389152 | CS |
| 12 | -0.5 | -5.44069640914 | 9.19 | 9.9 | 8.17 | 243468 | 8.8859228 | CS |
| 26 | 0.39 | 4.69879518072 | 8.3 | 9.9 | 8.11 | 272568 | 8.81184671 | CS |
| 52 | -0.7 | -7.45473908413 | 9.39 | 11.02 | 8.11 | 372443 | 9.22679297 | CS |
| 156 | -8.21 | -48.5798816568 | 16.9 | 19.25 | 8.11 | 251243 | 10.81966452 | CS |
| 260 | -3.95 | -31.25 | 12.64 | 21.96 | 6.1485 | 291406 | 12.30439004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 8.69 | -0.22 | -2.47 | 8.94 | 8.97 | 8.675 | 249923 |
| 1714170900 | 8.91 | 0.51 | 6.07 | 8.43 | 8.93 | 8.42 | 301135 |
| 1714084500 | 8.4 | -0.03 | -0.36 | 8.325 | 8.51 | 8.255 | 1122325 |
| 1713998100 | 8.43 | -0.03 | -0.35 | 8.39 | 8.51 | 8.24 | 469239 |
| 1713911700 | 8.46 | 0.2 | 2.42 | 8.27 | 8.51 | 8.27 | 594760 |
| 1713825300 | 8.26 | -0.06 | -0.72 | 8.35 | 8.41 | 8.2 | 197180 |
| 1713566100 | 8.32 | -0.01 | -0.12 | 8.3 | 8.405 | 8.235 | 207636 |
| 1713479700 | 8.33 | 0.06 | 0.73 | 8.33 | 8.425 | 8.17 | 276849 |
| 1713393300 | 8.27 | -0.19 | -2.25 | 8.55 | 8.59 | 8.2449999 | 294156 |
| 1713306900 | 8.46 | -0.15 | -1.74 | 8.6 | 8.6 | 8.42 | 226758 |
| 1713220500 | 8.61 | -0.17 | -1.94 | 8.75 | 8.86 | 8.56 | 193897 |
| 1712961300 | 8.78 | -0.17 | -1.90 | 8.94 | 8.97 | 8.755 | 154359 |
| 1712874900 | 8.95 | -0.1 | -1.10 | 9.09 | 9.14 | 8.93 | 248374 |
| 1712788500 | 9.05 | -0.11 | -1.20 | 8.91 | 9.06 | 8.86 | 212700 |
| 1712702100 | 9.16 | -0.11 | -1.19 | 9.27 | 9.31 | 9.135 | 122391 |
| 1712615700 | 9.27 | 0.14 | 1.53 | 9.15 | 9.355 | 9.1199999 | 234748 |
| 1712356500 | 9.13 | -0.04 | -0.44 | 9.11 | 9.155 | 9.075 | 193488 |
| 1712270100 | 9.17 | 0.12 | 1.33 | 9.09 | 9.2899999 | 9.09 | 363499 |
| 1712183700 | 9.05 | -0.2 | -2.16 | 9.19 | 9.2899999 | 9.0399999 | 161593 |
| 1712097300 | 9.25 | -0.35 | -3.65 | 9.485 | 9.5 | 9.1199999 | 222576 |
| 1712010900 | 9.6 | -0.14 | -1.44 | 9.74 | 9.9 | 9.5399999 | 500896 |
| 1711665300 | 9.74 | 0.34 | 3.62 | 9.4 | 9.76 | 9.4 | 536950 |
| 1711578900 | 9.4 | 0.24 | 2.62 | 9.23 | 9.41 | 9.22 | 238925 |
| 1711492500 | 9.16 | 0.04 | 0.44 | 9.1199999 | 9.205 | 9.1 | 176070 |
| 1711406100 | 9.1199999 | 0.11 | 1.22 | 8.98 | 9.13 | 8.98 | 318477 |
| 1711146900 | 9.01 | -0.02 | -0.22 | 9.02 | 9.0302 | 8.82 | 208204 |
| 1711060500 | 9.03 | 0.13 | 1.46 | 8.89 | 9.085 | 8.88 | 299949 |
| 1710974100 | 8.9 | 0.25 | 2.89 | 8.6199999 | 8.94 | 8.595 | 274746 |
| 1710887700 | 8.65 | 0.28 | 3.35 | 8.36 | 8.66 | 8.36 | 192109 |
| 1710801300 | 8.3699999 | -0.16 | -1.88 | 8.53 | 8.53 | 8.36 | 178950 |
| 1710542100 | 8.53 | 0.12 | 1.43 | 8.41 | 8.55 | 8.39 | 280786 |
| 1710455700 | 8.41 | -0.18 | -2.10 | 8.59 | 8.59 | 8.315 | 222682 |
| 1710369300 | 8.59 | -0.03 | -0.35 | 8.6199999 | 8.71 | 8.565 | 147365 |
| 1710282900 | 8.6199999 | -0.16 | -1.82 | 8.8 | 8.8 | 8.59 | 220937 |
| 1710196500 | 8.78 | 0.08 | 0.92 | 8.63 | 8.82 | 8.58 | 275012 |
| 1709940900 | 8.7 | -0.36 | -3.97 | 9.14 | 9.2 | 8.68 | 433661 |
| 1709854500 | 9.06 | 0.06 | 0.67 | 9.06 | 9.14 | 8.92 | 261513 |
| 1709768100 | 9 | 0.02 | 0.22 | 9.01 | 9.08 | 8.965 | 140949 |
| 1709681700 | 8.98 | -0.11 | -1.21 | 9.06 | 9.14 | 8.95 | 162453 |
| 1709595300 | 9.09 | -0.08 | -0.87 | 9.2 | 9.25 | 9.02 | 153354 |
| 1709336100 | 9.17 | 0.11 | 1.21 | 9.11 | 9.19 | 9 | 162426 |
| 1709249700 | 9.06 | 0.02 | 0.22 | 9.18 | 9.19 | 9 | 143172 |
| 1709163300 | 9.0399999 | -0.03 | -0.33 | 9.06 | 9.09 | 8.985 | 138534 |
| 1709076900 | 9.07 | -0.01 | -0.11 | 9.14 | 9.19 | 9.005 | 138160 |
| 1708990500 | 9.08 | 0.02 | 0.22 | 9.08 | 9.19 | 9.06 | 105785 |
| 1708731300 | 9.06 | 0.05 | 0.55 | 8.99 | 9.1649999 | 8.95 | 195248 |
| 1708644900 | 9.01 | 0.01 | 0.11 | 9 | 9.0399999 | 8.925 | 169145 |
| 1708558500 | 9 | -0.04 | -0.44 | 9.02 | 9.1 | 8.94 | 122887 |
| 1708472100 | 9.0399999 | -0.24 | -2.59 | 9.25 | 9.28 | 9.02 | 131096 |
| 1708126500 | 9.28 | 0.04 | 0.43 | 9.17 | 9.36 | 9.11 | 162575 |
| 1708040100 | 9.24 | 0.27 | 3.01 | 9 | 9.295 | 9 | 173830 |
| 1707953700 | 8.97 | -0.01 | -0.11 | 9.09 | 9.09 | 8.88 | 218537 |
| 1707867300 | 8.98 | -0.36 | -3.85 | 9.1161 | 9.13 | 8.85 | 299985 |
| 1707780900 | 9.34 | 0.11 | 1.19 | 9.25 | 9.42 | 9.25 | 129215 |
| 1707521700 | 9.23 | 0.08 | 0.87 | 9.07 | 9.27 | 9.07 | 194923 |
| 1707435300 | 9.15 | 0.12 | 1.33 | 9.06 | 9.1601 | 9.01 | 131481 |
| 1707348900 | 9.03 | -0.09 | -0.99 | 9.18 | 9.18 | 8.9949999 | 132547 |
| 1707262500 | 9.1199999 | 0.18 | 2.01 | 8.98 | 9.13 | 8.92 | 164853 |
| 1707176100 | 8.94 | -0.4 | -4.28 | 9.19 | 9.19 | 8.94 | 185099 |
| 1706916900 | 9.34 | -0.18 | -1.89 | 9.39 | 9.395 | 9.235 | 230380 |
| 1706830500 | 9.52 | 0.26 | 2.81 | 9.32 | 9.52 | 9.22 | 217847 |
| 1706744100 | 9.26 | -0.15 | -1.59 | 9.41 | 9.52 | 9.25 | 249931 |
| 1706657700 | 9.41 | -0.04 | -0.42 | 9.39 | 9.48 | 9.365 | 157382 |
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
