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 | 0.27 | 2.72727272727 | 9.9 | 10.24 | 9.6 | 518869 | 9.85526257 | CS |
| 4 | 1.73 | 20.4976303318 | 8.44 | 10.31 | 8.125 | 687680 | 9.15563892 | CS |
| 12 | 2.69 | 35.9625668449 | 7.48 | 10.31 | 7.44 | 545773 | 8.55073338 | CS |
| 26 | 1.01 | 11.0262008734 | 9.16 | 10.31 | 7.08 | 675989 | 8.3921689 | CS |
| 52 | -1.28 | -11.1790393013 | 11.45 | 13.41 | 7.08 | 523819 | 8.99712005 | CS |
| 156 | -1.93 | -15.9504132231 | 12.1 | 15.56 | 7.08 | 327315 | 10.03651796 | CS |
| 260 | -1.93 | -15.9504132231 | 12.1 | 15.56 | 7.08 | 327315 | 10.03651796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 10.17 | 0.12 | 1.19 | 10.14 | 10.24 | 10.01 | 411977 |
| 1721947200 | 10.05 | 0.27 | 2.76 | 9.7899999 | 10.12 | 9.7899999 | 542960 |
| 1721860800 | 9.78 | -0.14 | -1.41 | 10 | 10.15 | 9.78 | 866469 |
| 1721774400 | 9.92 | 0.08 | 0.86 | 9.82 | 10.0098 | 9.775 | 407287 |
| 1721688000 | 9.835 | 0.1 | 0.98 | 9.72 | 9.8699999 | 9.6 | 239396 |
| 1721428800 | 9.74 | -0.08 | -0.81 | 9.9 | 9.96 | 9.66 | 538231 |
| 1721342400 | 9.82 | -0.14 | -1.41 | 9.9 | 10.16 | 9.78 | 1203494 |
| 1721256000 | 9.96 | -0.17 | -1.68 | 10.12 | 10.31 | 9.865 | 602546 |
| 1721169600 | 10.13 | 0.51 | 5.30 | 9.72 | 10.15 | 9.59 | 703141 |
| 1721083200 | 9.6199999 | 0.17 | 1.80 | 9.52 | 9.69 | 9.47 | 468342 |
| 1720824000 | 9.45 | 0.17 | 1.83 | 9.3699999 | 9.545 | 9.31 | 614135 |
| 1720737600 | 9.28 | 0.43 | 4.86 | 8.95 | 9.3 | 8.95 | 701825 |
| 1720651200 | 8.85 | 0.05 | 0.57 | 8.74 | 8.86 | 8.66 | 748351 |
| 1720564800 | 8.8 | 0.44 | 5.26 | 8.4 | 8.81 | 8.35 | 572556 |
| 1720478400 | 8.36 | 0.14 | 1.70 | 8.33 | 8.4149999 | 8.285 | 682542 |
| 1720219200 | 8.22 | -0.08 | -0.96 | 8.27 | 8.2899999 | 8.184 | 341382 |
| 1720040640 | 8.3 | 0.04 | 0.48 | 8.2899999 | 8.32 | 8.23 | 271537 |
| 1719960000 | 8.26 | 0.07 | 0.85 | 8.16 | 8.265 | 8.125 | 350516 |
| 1719873600 | 8.19 | -0.29 | -3.42 | 8.48 | 8.6199999 | 8.155 | 893895 |
| 1719614400 | 8.48 | 0.12 | 1.44 | 8.44 | 8.57 | 8.36 | 2317309 |
| 1719528000 | 8.36 | 0.06 | 0.72 | 8.2899999 | 8.36 | 8.2101 | 440322 |
| 1719441600 | 8.3 | 0.05 | 0.61 | 8.27 | 8.35 | 8.18 | 649017 |
| 1719355200 | 8.25 | -0.12 | -1.43 | 8.34 | 8.3699999 | 8.19 | 310800 |
| 1719268800 | 8.3699999 | 0.13 | 1.58 | 8.28 | 8.39 | 8.26 | 295403 |
| 1719009600 | 8.24 | -0.07 | -0.84 | 8.34 | 8.34 | 8.17 | 718045 |
| 1718923200 | 8.31 | 0.22 | 2.72 | 8.08 | 8.33 | 8 | 537495 |
| 1718750400 | 8.09 | 0.19 | 2.41 | 8.05 | 8.18 | 8.01 | 423734 |
| 1718664000 | 7.9 | -0.1 | -1.25 | 7.88 | 8.03 | 7.88 | 549054 |
| 1718404800 | 8 | -0.06 | -0.74 | 8.01 | 8.05 | 7.95 | 517695 |
| 1718318400 | 8.06 | -0.01 | -0.12 | 8.05 | 8.115 | 7.89 | 488075 |
| 1718232000 | 8.07 | -0.18 | -2.18 | 8.43 | 8.52 | 8.065 | 634049 |
| 1718145600 | 8.25 | 0.1 | 1.23 | 8.08 | 8.33 | 8.05 | 516446 |
| 1718059200 | 8.15 | 0.05 | 0.62 | 8.03 | 8.2 | 7.975 | 275296 |
| 1717800000 | 8.1 | -0.03 | -0.37 | 8.03 | 8.13 | 7.95 | 469071 |
| 1717713600 | 8.13 | 0.04 | 0.49 | 8.11 | 8.17 | 7.99 | 344984 |
| 1717627200 | 8.09 | 0.13 | 1.63 | 8 | 8.1199999 | 7.93 | 510095 |
| 1717540800 | 7.96 | -0.07 | -0.87 | 7.99 | 8.015 | 7.925 | 337277 |
| 1717454400 | 8.03 | -0.05 | -0.62 | 8.19 | 8.19 | 7.94 | 372291 |
| 1717195200 | 8.08 | -0.01 | -0.12 | 8.1 | 8.19 | 8.02 | 451437 |
| 1717108800 | 8.09 | 0.04 | 0.50 | 8.1199999 | 8.24 | 8.07 | 317499 |
| 1717022400 | 8.05 | 0.02 | 0.25 | 7.89 | 8.115 | 7.89 | 414960 |
| 1716936000 | 8.03 | -0.16 | -1.95 | 8.19 | 8.2 | 8.015 | 351175 |
| 1716590400 | 8.19 | 0.06 | 0.74 | 8.13 | 8.27 | 8.13 | 323510 |
| 1716504000 | 8.13 | -0.09 | -1.09 | 8.24 | 8.365 | 8.115 | 364540 |
| 1716417600 | 8.22 | 0.02 | 0.24 | 8.2 | 8.24 | 8.1649999 | 463159 |
| 1716331200 | 8.2 | 0.03 | 0.37 | 8.14 | 8.2253 | 8.1199999 | 455947 |
| 1716244800 | 8.17 | -0.06 | -0.73 | 8.21 | 8.21 | 8.085 | 388324 |
| 1715985600 | 8.23 | -0.06 | -0.72 | 8.3 | 8.325 | 8.215 | 327719 |
| 1715899200 | 8.2899999 | 0.01 | 0.12 | 8.28 | 8.345 | 8.26 | 390167 |
| 1715812800 | 8.28 | -0.04 | -0.48 | 8.4 | 8.47 | 8.25 | 501618 |
| 1715726400 | 8.32 | 0.01 | 0.12 | 8.42 | 8.48 | 8.2 | 857634 |
| 1715640000 | 8.31 | 0.13 | 1.59 | 8.3 | 8.43 | 8.235 | 744388 |
| 1715380800 | 8.18 | 0.05 | 0.62 | 8.11 | 8.34 | 8.11 | 695279 |
| 1715294400 | 8.13 | 0.54 | 7.11 | 7.91 | 8.135 | 7.62 | 806434 |
| 1715208000 | 7.59 | -0.04 | -0.52 | 7.53 | 7.63 | 7.44 | 358960 |
| 1715121600 | 7.63 | -0.01 | -0.13 | 7.64 | 7.72 | 7.59 | 435315 |
| 1715035200 | 7.64 | 0.09 | 1.19 | 7.59 | 7.665 | 7.54 | 270369 |
| 1714776000 | 7.55 | 0.19 | 2.58 | 7.48 | 7.62 | 7.48 | 735584 |
| 1714689600 | 7.36 | 0.01 | 0.14 | 7.41 | 7.48 | 7.3066 | 669060 |
| 1714603200 | 7.35 | 0.25 | 3.52 | 7.13 | 7.48 | 7.08 | 801913 |
| 1714516800 | 7.1 | -0.45 | -5.96 | 7.51 | 7.53 | 7.09 | 739306 |
| 1714430400 | 7.55 | 0.09 | 1.21 | 7.52 | 7.63 | 7.52 | 1143254 |
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
