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 | -1.29 | -14.6924829157 | 8.78 | 8.96 | 7.41 | 377375 | 8.07888296 | CS |
| 4 | -1.5 | -16.6852057842 | 8.99 | 9.365 | 7.41 | 425220 | 8.69049143 | CS |
| 12 | -6.88 | -47.8775226166 | 14.37 | 14.61 | 7.41 | 447937 | 9.76291594 | CS |
| 26 | -2.01 | -21.1578947368 | 9.5 | 16.65 | 7.41 | 493919 | 11.03408744 | CS |
| 52 | 1.38 | 22.5859247136 | 6.11 | 16.65 | 5.27 | 471582 | 9.22559994 | CS |
| 156 | -11.98 | -61.5305598356 | 19.47 | 26.7 | 2.36 | 400726 | 8.16603965 | CS |
| 260 | -18.51 | -71.1923076923 | 26 | 40.81 | 2.36 | 353968 | 11.92647994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404500 | 7.49 | -0.19 | -2.47 | 7.59 | 7.92 | 7.41 | 448411 |
| 1718318100 | 7.68 | -0.22 | -2.78 | 7.9 | 7.905 | 7.46 | 583102 |
| 1718231700 | 7.9 | -0.11 | -1.37 | 8.34 | 8.72 | 7.82 | 441870 |
| 1718145300 | 8.01 | -0.59 | -6.86 | 8.53 | 8.6 | 7.99 | 312976 |
| 1718058900 | 8.6 | -0.23 | -2.60 | 8.72 | 8.905 | 8.49 | 343988 |
| 1717799700 | 8.83 | -0.1 | -1.12 | 8.78 | 8.96 | 8.71 | 204939 |
| 1717713300 | 8.93 | -0.24 | -2.62 | 9.16 | 9.36 | 8.9 | 219352 |
| 1717626900 | 9.17 | 0.51 | 5.89 | 8.74 | 9.365 | 8.51 | 520378 |
| 1717540500 | 8.66 | -0.12 | -1.37 | 8.9 | 8.97 | 8.63 | 350834 |
| 1717454100 | 8.78 | -0.21 | -2.34 | 9.07 | 9.31 | 8.49 | 446631 |
| 1717194900 | 8.99 | 0.06 | 0.67 | 9 | 9.315 | 8.93 | 973865 |
| 1717108500 | 8.93 | 0.48 | 5.68 | 8.67 | 8.94 | 8.46 | 457108 |
| 1717022100 | 8.45 | -0.36 | -4.09 | 8.63 | 8.66 | 8.33 | 345742 |
| 1716935700 | 8.81 | 0.26 | 3.04 | 8.63 | 8.835 | 8.41 | 315581 |
| 1716590100 | 8.55 | -0.25 | -2.84 | 8.81 | 8.91 | 8.5 | 638729 |
| 1716503700 | 8.8 | -0.37 | -4.03 | 9.19 | 9.25 | 8.455 | 728320 |
| 1716417300 | 9.17 | 0.28 | 3.15 | 8.89 | 9.23 | 8.81 | 322830 |
| 1716330900 | 8.89 | -0.19 | -2.09 | 9.03 | 9.22 | 8.8 | 249121 |
| 1716244500 | 9.08 | -0.08 | -0.87 | 9.13 | 9.26 | 9.02 | 255652 |
| 1715985300 | 9.16 | 0.14 | 1.55 | 8.99 | 9.3 | 8.69 | 368164 |
| 1715898900 | 9.02 | -0.29 | -3.11 | 9.52 | 9.52 | 9 | 280513 |
| 1715812500 | 9.31 | 0.22 | 2.42 | 9.4 | 9.78 | 8.84 | 421915 |
| 1715726100 | 9.09 | 0.12 | 1.34 | 9.1199999 | 9.44 | 8.88 | 220009 |
| 1715639700 | 8.97 | -0.02 | -0.22 | 9.08 | 9.385 | 8.7 | 425134 |
| 1715380500 | 8.99 | -0.51 | -5.37 | 9.8699999 | 9.8699999 | 8.8699999 | 242533 |
| 1715294100 | 9.5 | -0.1 | -1.04 | 9.61 | 9.86 | 9.48 | 359807 |
| 1715207700 | 9.6 | -0.01 | -0.10 | 9.39 | 9.9 | 9.34 | 334788 |
| 1715121300 | 9.61 | 0.24 | 2.56 | 9.44 | 10.15 | 9.41 | 375149 |
| 1715034900 | 9.3699999 | -0.34 | -3.50 | 9.7 | 9.7899999 | 9.15 | 311589 |
| 1714775700 | 9.71 | 0.19 | 2.00 | 9.77 | 10.05 | 9.48 | 277184 |
| 1714689300 | 9.52 | 0.19 | 2.04 | 9.2899999 | 9.69 | 9.2899999 | 555938 |
| 1714602900 | 9.33 | 0.5 | 5.66 | 9 | 9.65 | 8.8 | 762455 |
| 1714516500 | 8.83 | 0.6 | 7.29 | 8.14 | 9.26 | 8.14 | 761332 |
| 1714430100 | 8.23 | 0.16 | 1.98 | 8.11 | 8.56 | 8.11 | 425342 |
| 1714170900 | 8.07 | 0.4 | 5.22 | 7.73 | 8.13 | 7.73 | 401565 |
| 1714084500 | 7.67 | -0.41 | -5.07 | 7.99 | 7.99 | 7.62 | 636172 |
| 1713998100 | 8.08 | -0.69 | -7.87 | 8.7899999 | 8.801 | 8.07 | 374851 |
| 1713911700 | 8.77 | 0.05 | 0.57 | 8.72 | 9.11 | 8.6705 | 270485 |
| 1713825300 | 8.72 | -0.47 | -5.11 | 9.27 | 9.43 | 8.67 | 315154 |
| 1713566100 | 9.19 | -0.32 | -3.36 | 9.3699999 | 9.4 | 8.72 | 668037 |
| 1713479700 | 9.51 | -0.25 | -2.56 | 9.98 | 10.03 | 9.35 | 589782 |
| 1713393300 | 9.76 | 0.31 | 3.28 | 9.5 | 10.03 | 9.43 | 509942 |
| 1713306900 | 9.45 | -0.09 | -0.94 | 9.44 | 9.7 | 9.33 | 203765 |
| 1713220500 | 9.5399999 | -0.26 | -2.65 | 9.78 | 9.95 | 9.34 | 332213 |
| 1712961300 | 9.8 | -0.21 | -2.10 | 9.9 | 10.02 | 9.595 | 318269 |
| 1712874900 | 10.01 | 0.01 | 0.10 | 10.19 | 10.27 | 9.755 | 376079 |
| 1712788500 | 10 | -0.67 | -6.28 | 10.37 | 10.69 | 9.904 | 739449 |
| 1712702100 | 10.67 | -0.08 | -0.74 | 10.89 | 10.93 | 10.43 | 1160053 |
| 1712615700 | 10.75 | -0.22 | -2.01 | 11.05 | 11.0689 | 10.46 | 502401 |
| 1712356500 | 10.97 | -0.22 | -1.97 | 11.13 | 11.38 | 10.91 | 352610 |
| 1712270100 | 11.19 | -0.2 | -1.76 | 11.51 | 11.8327 | 11.11 | 363568 |
| 1712183700 | 11.39 | -0.78 | -6.41 | 12.24 | 12.24 | 11.335 | 631163 |
| 1712097300 | 12.17 | -0.76 | -5.88 | 12.52 | 12.8 | 12.03 | 459666 |
| 1712010900 | 12.93 | -0.82 | -5.96 | 13.71 | 13.89 | 12.62 | 557521 |
| 1711665300 | 13.75 | 0.29 | 2.12 | 13.52 | 14.07 | 13.19 | 725532 |
| 1711578900 | 13.465 | 0.04 | 0.26 | 13.54 | 13.88 | 13.28 | 399452 |
| 1711492500 | 13.43 | -0.03 | -0.22 | 13.61 | 13.87 | 13.4 | 416041 |
| 1711406100 | 13.46 | -0.45 | -3.24 | 13.97 | 14.28 | 13.17 | 555503 |
| 1711146900 | 13.91 | -0.68 | -4.66 | 14.37 | 14.61 | 13.87 | 288200 |
| 1711060500 | 14.59 | 0.23 | 1.60 | 15.16 | 15.35 | 14.5 | 388405 |
| 1710974100 | 14.36 | 0.04 | 0.28 | 14.27 | 14.3925 | 13.77 | 489893 |
| 1710887700 | 14.32 | -0.36 | -2.45 | 14.68 | 15.1345 | 14.055 | 1090932 |
| 1710801300 | 14.68 | -0.42 | -2.78 | 15.2 | 15.2 | 14.2 | 759157 |
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
