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 | -0.22 | -2.50855188141 | 8.77 | 9.405 | 8.28 | 230225 | 8.87198831 | CS |
| 4 | 1.07 | 14.3048128342 | 7.48 | 10.01 | 7.11 | 483096 | 8.54080927 | CS |
| 12 | -2.81 | -24.735915493 | 11.36 | 11.725 | 7.11 | 602932 | 8.82476929 | CS |
| 26 | -2.43 | -22.131147541 | 10.98 | 14.92 | 7.11 | 456607 | 10.30248804 | CS |
| 52 | -4.2 | -32.9411764706 | 12.75 | 14.92 | 7.11 | 339784 | 10.65195626 | CS |
| 156 | -28.77 | -77.0900321543 | 37.32 | 45.81 | 4.07 | 411847 | 18.41427506 | CS |
| 260 | -29.45 | -77.5 | 38 | 69.4779 | 4.07 | 392167 | 22.45051651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 9 | -0.05 | -0.55 | 9.09 | 9.09 | 8.89 | 170108 |
| 1715898900 | 9.05 | -0.27 | -2.90 | 9.25 | 9.405 | 8.88 | 174199 |
| 1715812500 | 9.32 | 0.41 | 4.60 | 9.02 | 9.35 | 8.8 | 266215 |
| 1715726100 | 8.91 | 0.14 | 1.60 | 8.8699999 | 9.2 | 8.73 | 201321 |
| 1715639700 | 8.77 | 0.36 | 4.28 | 8.47 | 8.9 | 8.47 | 215009 |
| 1715380500 | 8.41 | -0.34 | -3.89 | 8.77 | 8.9 | 8.28 | 294382 |
| 1715294100 | 8.75 | -0.06 | -0.68 | 8.76 | 9.05 | 8.72 | 586871 |
| 1715207700 | 8.81 | -0.72 | -7.56 | 9.33 | 9.49 | 8.78 | 1130108 |
| 1715121300 | 9.53 | 0.25 | 2.69 | 9.2899999 | 9.74 | 9.2899999 | 215882 |
| 1715034900 | 9.28 | -0.54 | -5.50 | 9.88 | 10.01 | 9.23 | 356754 |
| 1714775700 | 9.82 | 0.44 | 4.69 | 9.55 | 9.8899 | 9.55 | 999822 |
| 1714689300 | 9.38 | 1.66 | 21.50 | 9.98 | 9.98 | 8.85 | 1503319 |
| 1714602900 | 7.72 | 0.11 | 1.45 | 7.7 | 8.15 | 7.64 | 719474 |
| 1714516500 | 7.61 | 0.11 | 1.47 | 7.44 | 7.66 | 7.25 | 772391 |
| 1714430100 | 7.5 | 0.22 | 3.02 | 7.3 | 7.55 | 7.3 | 329623 |
| 1714170900 | 7.28 | -0.02 | -0.27 | 7.32 | 7.495 | 7.26 | 388074 |
| 1714084500 | 7.3 | -0.22 | -2.93 | 7.42 | 7.42 | 7.11 | 492098 |
| 1713998100 | 7.52 | 0.02 | 0.27 | 7.5 | 7.67 | 7.435 | 198804 |
| 1713911700 | 7.5 | 0.1 | 1.35 | 7.39 | 7.57 | 7.375 | 235799 |
| 1713825300 | 7.4 | -0.11 | -1.46 | 7.49 | 7.545 | 7.37 | 236574 |
| 1713566100 | 7.51 | 0.01 | 0.13 | 7.48 | 7.76 | 7.35 | 347792 |
| 1713479700 | 7.5 | 0.07 | 0.94 | 7.43 | 7.51 | 7.21 | 542149 |
| 1713393300 | 7.43 | 0.01 | 0.13 | 7.45 | 7.58 | 7.31 | 358066 |
| 1713306900 | 7.42 | -0.05 | -0.67 | 7.45 | 7.57 | 7.34 | 425113 |
| 1713220500 | 7.47 | -0.42 | -5.32 | 7.91 | 7.91 | 7.38 | 573323 |
| 1712961300 | 7.89 | -0.46 | -5.51 | 8.25 | 8.25 | 7.72 | 1480409 |
| 1712874900 | 8.35 | 0.03 | 0.36 | 8.33 | 8.4 | 8.21 | 402212 |
| 1712788500 | 8.32 | -0.33 | -3.82 | 8.5 | 8.5 | 8.16 | 590715 |
| 1712702100 | 8.65 | 0.26 | 3.10 | 8.4 | 8.71 | 8.22 | 653663 |
| 1712615700 | 8.39 | 0.15 | 1.82 | 8.25 | 8.46 | 8.14 | 532331 |
| 1712356500 | 8.24 | 0.38 | 4.83 | 7.8 | 8.25 | 7.77 | 458046 |
| 1712270100 | 7.86 | -0.09 | -1.13 | 7.97 | 8.065 | 7.78 | 605888 |
| 1712183700 | 7.95 | -0.56 | -6.58 | 8.56 | 8.7 | 7.88 | 869916 |
| 1712097300 | 8.51 | -0.62 | -6.79 | 8.96 | 9.02 | 8.36 | 649574 |
| 1712010900 | 9.13 | -0.14 | -1.51 | 9.2899999 | 9.2899999 | 9 | 465372 |
| 1711665300 | 9.27 | 0.16 | 1.76 | 9.11 | 9.46 | 9.11 | 1291695 |
| 1711578900 | 9.11 | 0.12 | 1.33 | 9.21 | 9.21 | 9.01 | 716721 |
| 1711492500 | 8.99 | 0.06 | 0.67 | 9.1199999 | 9.19 | 8.93 | 540854 |
| 1711406100 | 8.93 | -0.28 | -3.04 | 9.23 | 9.28 | 8.9149999 | 345286 |
| 1711146900 | 9.21 | -0.18 | -1.92 | 9.36 | 9.5399999 | 8.92 | 591322 |
| 1711060500 | 9.39 | -0.14 | -1.47 | 9.63 | 9.71 | 9.36 | 900136 |
| 1710974100 | 9.53 | 0.21 | 2.25 | 9.32 | 9.59 | 9.17 | 554152 |
| 1710887700 | 9.32 | 0.49 | 5.55 | 8.81 | 9.32 | 8.74 | 602675 |
| 1710801300 | 8.83 | -0.12 | -1.34 | 9.14 | 9.14 | 8.74 | 490767 |
| 1710542100 | 8.95 | 0.15 | 1.70 | 8.7 | 9.02 | 8.68 | 1130143 |
| 1710455700 | 8.8 | 0.02 | 0.23 | 8.84 | 8.96 | 8.6199999 | 714832 |
| 1710369300 | 8.78 | -0.12 | -1.35 | 8.88 | 8.98 | 8.74 | 281624 |
| 1710282900 | 8.9 | 0.19 | 2.18 | 8.75 | 9.02 | 8.7 | 614056 |
| 1710196500 | 8.71 | -0.38 | -4.18 | 9.05 | 9.14 | 8.64 | 262791 |
| 1709940900 | 9.09 | 0.29 | 3.30 | 8.9 | 9.33 | 8.9 | 426247 |
| 1709854500 | 8.8 | -0.05 | -0.56 | 8.98 | 9.055 | 8.7899999 | 261850 |
| 1709768100 | 8.85 | -0.15 | -1.67 | 9 | 9.135 | 8.77 | 369470 |
| 1709681700 | 9 | -0.26 | -2.81 | 9.27 | 9.45 | 8.94 | 384751 |
| 1709595300 | 9.26 | -0.04 | -0.43 | 9.25 | 9.41 | 9.09 | 413231 |
| 1709336100 | 9.3 | 0.08 | 0.87 | 9.06 | 9.52 | 8.99 | 517543 |
| 1709249700 | 9.22 | -0.14 | -1.50 | 9.48 | 9.74 | 9.08 | 1439902 |
| 1709163300 | 9.36 | -0.76 | -7.51 | 9.97 | 10.065 | 9.34 | 1784206 |
| 1709076900 | 10.12 | -0.27 | -2.60 | 10.48 | 10.48 | 10.08 | 546706 |
| 1708990500 | 10.39 | -0.42 | -3.89 | 10.74 | 11.1 | 10.265 | 786612 |
| 1708731300 | 10.81 | -1.05 | -8.85 | 11.36 | 11.725 | 10.56 | 1353051 |
| 1708644900 | 11.86 | -2.64 | -18.21 | 14.03 | 14.2 | 11.62 | 2164920 |
| 1708558500 | 14.5 | 0.09 | 0.62 | 14.4 | 14.53 | 14.15 | 823272 |
| 1708472100 | 14.41 | 0.09 | 0.63 | 14.25 | 14.6 | 14.145 | 654259 |
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
