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 | 0.69 | 8.25358851675 | 8.36 | 9.15 | 8.16 | 699708 | 8.81287997 | CS |
| 4 | -2.51 | -21.7128027682 | 11.56 | 11.71 | 8.1 | 529736 | 9.39843756 | CS |
| 12 | -3.22 | -26.2428687857 | 12.27 | 13 | 8.1 | 430426 | 10.8035967 | CS |
| 26 | 1.03 | 12.8428927681 | 8.02 | 13.8 | 7.95 | 410666 | 11.20835038 | CS |
| 52 | 2.58 | 39.8763523957 | 6.47 | 13.8 | 6.27 | 514969 | 9.93525534 | CS |
| 156 | -12.75 | -58.4862385321 | 21.8 | 22.4 | 2.91 | 347296 | 8.82906075 | CS |
| 260 | -12.75 | -58.4862385321 | 21.8 | 22.4 | 2.91 | 347296 | 8.82906075 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 9.05 | 0.17 | 1.91 | 8.95 | 9.15 | 8.78 | 477369 |
| 1715380800 | 8.88 | -0.12 | -1.33 | 9.02 | 9.05 | 8.81 | 523948 |
| 1715294400 | 9 | -0.01 | -0.11 | 9.01 | 9.06 | 8.84 | 571533 |
| 1715208000 | 9.01 | 0 | 0.00 | 8.93 | 9.02 | 8.7431 | 457019 |
| 1715121600 | 9.01 | 0.68 | 8.16 | 8.44 | 9.09 | 8.38 | 1040447 |
| 1715035200 | 8.33 | 0.01 | 0.12 | 8.36 | 8.5399999 | 8.16 | 905594 |
| 1714776000 | 8.32 | -0.33 | -3.82 | 8.86 | 8.92 | 8.1 | 1739274 |
| 1714689600 | 8.65 | -2.28 | -20.86 | 9.89 | 10.44 | 8.63 | 1964210 |
| 1714603200 | 10.93 | 0.24 | 2.25 | 10.69 | 11.31 | 10.68 | 515025 |
| 1714516800 | 10.69 | -0.41 | -3.69 | 10.98 | 11.11 | 10.61 | 278493 |
| 1714430400 | 11.1 | -0.23 | -2.03 | 11.28 | 11.4186 | 10.98 | 364892 |
| 1714171200 | 11.33 | 0.42 | 3.85 | 11 | 11.44 | 11 | 251332 |
| 1714084800 | 10.91 | -0.22 | -1.98 | 10.81 | 11.37 | 10.65 | 220520 |
| 1713998400 | 11.13 | 0.01 | 0.09 | 11.17 | 11.23 | 10.87 | 209314 |
| 1713912000 | 11.12 | 0.23 | 2.11 | 10.93 | 11.22 | 10.9 | 177635 |
| 1713825600 | 10.89 | 0.08 | 0.74 | 10.88 | 10.95 | 10.66 | 302982 |
| 1713566400 | 10.81 | -0.17 | -1.55 | 10.93 | 11.14 | 10.68 | 283225 |
| 1713480000 | 10.98 | 0.01 | 0.09 | 10.99 | 11.25 | 10.78 | 255628 |
| 1713393600 | 10.97 | -0.12 | -1.08 | 11.13 | 11.21 | 10.955 | 181911 |
| 1713307200 | 11.09 | 0 | 0.00 | 11.04 | 11.14 | 10.85 | 222975 |
| 1713220800 | 11.09 | -0.49 | -4.23 | 11.56 | 11.71 | 11.01 | 146461 |
| 1712961600 | 11.58 | -0.41 | -3.42 | 11.92 | 11.93 | 11.49 | 174645 |
| 1712875200 | 11.99 | 0.36 | 3.10 | 11.69 | 12.06 | 11.59 | 207819 |
| 1712788800 | 11.63 | -0.13 | -1.11 | 11.46 | 11.67 | 11.34 | 270179 |
| 1712702400 | 11.76 | -0.16 | -1.34 | 11.86 | 11.92 | 11.67 | 137686 |
| 1712616000 | 11.92 | -0.02 | -0.17 | 12.07 | 12.12 | 11.85 | 108092 |
| 1712356800 | 11.94 | 0.04 | 0.34 | 11.86 | 12.07 | 11.78 | 245663 |
| 1712270400 | 11.9 | 0.23 | 1.97 | 11.81 | 12.15 | 11.67 | 274211 |
| 1712184000 | 11.67 | 0.06 | 0.52 | 11.6 | 11.775 | 11.45 | 244665 |
| 1712097600 | 11.61 | 0.22 | 1.93 | 11.39 | 11.65 | 11.15 | 285629 |
| 1712011200 | 11.39 | -0.09 | -0.78 | 11.61 | 11.73 | 11.38 | 221696 |
| 1711665600 | 11.48 | 0.32 | 2.87 | 11.18 | 11.48 | 11.09 | 641778 |
| 1711579200 | 11.16 | 0 | 0.00 | 11.29 | 11.29 | 11.05 | 213489 |
| 1711492800 | 11.16 | -0.3 | -2.62 | 11.46 | 11.53 | 11.08 | 292941 |
| 1711406400 | 11.46 | -0.18 | -1.55 | 11.61 | 11.75 | 11.46 | 270409 |
| 1711147200 | 11.64 | -0.31 | -2.59 | 11.87 | 11.925 | 11.51 | 389050 |
| 1711060800 | 11.95 | -0.23 | -1.89 | 12.3 | 12.32 | 11.74 | 287395 |
| 1710974400 | 12.18 | 0.55 | 4.73 | 11.53 | 12.24 | 11.53 | 358496 |
| 1710888000 | 11.63 | 0.31 | 2.74 | 11.21 | 11.81 | 11.11 | 300955 |
| 1710801600 | 11.32 | 0.06 | 0.53 | 11.27 | 11.52 | 11.16 | 291664 |
| 1710542400 | 11.26 | -0.31 | -2.68 | 11.44 | 11.59 | 11.155 | 396193 |
| 1710456000 | 11.57 | -0.21 | -1.78 | 11.7 | 11.71 | 11.21 | 398049 |
| 1710369600 | 11.78 | -0.18 | -1.51 | 11.88 | 12.08 | 11.73 | 230239 |
| 1710283200 | 11.96 | 0.17 | 1.44 | 11.83 | 12.05 | 11.66 | 177367 |
| 1710196800 | 11.79 | -0.29 | -2.40 | 12.07 | 12.23 | 11.655 | 253442 |
| 1709941200 | 12.08 | 0.22 | 1.85 | 11.9 | 12.21 | 11.84 | 272702 |
| 1709854800 | 11.86 | -0.14 | -1.17 | 12.1 | 12.1261 | 11.78 | 293958 |
| 1709768400 | 12 | -0.09 | -0.74 | 12.14 | 12.37 | 11.87 | 265979 |
| 1709682000 | 12.09 | -0.65 | -5.10 | 12.63 | 12.77 | 12.04 | 346847 |
| 1709595600 | 12.74 | 0.14 | 1.11 | 12.6 | 12.95 | 12.41 | 371966 |
| 1709336400 | 12.6 | 0.07 | 0.56 | 12.53 | 12.695 | 12.38 | 273624 |
| 1709250000 | 12.53 | 0.18 | 1.46 | 12.56 | 12.83 | 12.3867 | 844024 |
| 1709163600 | 12.35 | -0.09 | -0.72 | 12.3 | 12.67 | 11.97 | 444316 |
| 1709077200 | 12.44 | -0.3 | -2.35 | 12.69 | 12.94 | 12.43 | 493885 |
| 1708990800 | 12.74 | 2.1 | 19.74 | 11.76 | 12.884 | 11.47 | 1165284 |
| 1708731600 | 10.64 | -0.27 | -2.47 | 10.98 | 11.4 | 10.53 | 714480 |
| 1708645200 | 10.91 | -1.42 | -11.52 | 12.33 | 13 | 10.5 | 1300146 |
| 1708558800 | 12.33 | -0.05 | -0.40 | 12.16 | 12.33 | 11.88 | 556255 |
| 1708472400 | 12.38 | -0.09 | -0.72 | 12.27 | 12.55 | 12.22 | 457186 |
| 1708126800 | 12.47 | -0.5 | -3.86 | 12.8 | 12.8 | 12.2 | 1901885 |
| 1708040400 | 12.97 | 0.04 | 0.31 | 12.98 | 13 | 12.54 | 612207 |
| 1707954000 | 12.93 | 0.68 | 5.55 | 12.44 | 12.95 | 12.33 | 477323 |
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
