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 | -0.11 | -1.33495145631 | 8.24 | 8.44 | 7.65 | 710364 | 8.1115432 | CS |
| 4 | -1.61 | -16.5297741273 | 9.74 | 11.09 | 7.65 | 988079 | 9.10288151 | CS |
| 12 | 2.9 | 55.4493307839 | 5.23 | 12.85 | 4.93 | 2353373 | 8.95200634 | CS |
| 26 | 1.83 | 29.0476190476 | 6.3 | 12.85 | 3.84 | 1649247 | 7.75660898 | CS |
| 52 | 0.53 | 6.97368421053 | 7.6 | 15.5 | 3.84 | 1821397 | 8.5946711 | CS |
| 156 | -110.37 | -93.1392405063 | 118.5 | 119.8 | 3.84 | 1745883 | 27.57449025 | CS |
| 260 | -95.07 | -92.1220930233 | 103.2 | 267.9 | 3.84 | 3292399 | 58.53086505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718228400 | 8.28 | 0.18 | 2.22 | 8.14 | 8.44 | 8.1199999 | 957838 |
| 1718142000 | 8.1 | -0.02 | -0.25 | 8.03 | 8.1 | 7.89 | 512860 |
| 1718055600 | 8.1199999 | 0.28 | 3.57 | 7.79 | 8.13 | 7.65 | 657860 |
| 1717796400 | 7.84 | -0.35 | -4.27 | 8.13 | 8.2899999 | 7.83 | 779035 |
| 1717710000 | 8.19 | -0.16 | -1.92 | 8.24 | 8.31 | 8.03 | 644227 |
| 1717623600 | 8.35 | 0.3 | 3.73 | 8.11 | 8.41 | 8.06 | 413036 |
| 1717537200 | 8.05 | -0.15 | -1.83 | 8.16 | 8.25 | 7.97 | 476478 |
| 1717450800 | 8.2 | -0.22 | -2.61 | 8.5399999 | 8.57 | 8.1 | 414372 |
| 1717191600 | 8.42 | -0.04 | -0.47 | 8.55 | 8.57 | 8.22 | 542280 |
| 1717105200 | 8.46 | -0.04 | -0.47 | 8.65 | 9.1199999 | 8.39 | 905038 |
| 1717018800 | 8.5 | -0.1 | -1.16 | 8.6 | 8.67 | 8.31 | 974783 |
| 1716932400 | 8.6 | -0.51 | -5.60 | 9.0399999 | 9.1199999 | 8.4 | 1168368 |
| 1716846000 | 9.11 | 0.03 | 0.33 | 9.02 | 9.17 | 8.96 | 151588 |
| 1716586800 | 9.08 | 0.24 | 2.71 | 8.86 | 9.25 | 8.78 | 1328634 |
| 1716500400 | 8.84 | -0.54 | -5.76 | 9.41 | 9.41 | 8.7 | 1374172 |
| 1716414000 | 9.38 | -0.34 | -3.50 | 9.75 | 9.84 | 9.33 | 890878 |
| 1716327600 | 9.72 | -0.33 | -3.28 | 10.12 | 10.33 | 9.72 | 1163642 |
| 1715982000 | 10.05 | -0.29 | -2.80 | 10.43 | 10.43 | 9.78 | 1525627 |
| 1715895600 | 10.34 | 0.63 | 6.49 | 9.74 | 11.09 | 9.5399999 | 3892783 |
| 1715809200 | 9.71 | 0.15 | 1.57 | 9.69 | 9.84 | 9.31 | 923667 |
| 1715722800 | 9.56 | 0.46 | 5.05 | 9.38 | 10.18 | 9.34 | 1798528 |
| 1715636400 | 9.1 | 0.21 | 2.36 | 8.9 | 9.5 | 8.85 | 1115777 |
| 1715377200 | 8.89 | -0.5 | -5.32 | 9.2899999 | 9.44 | 8.65 | 1014254 |
| 1715290800 | 9.39 | 0.53 | 5.98 | 8.85 | 9.51 | 8.6199999 | 2064390 |
| 1715204400 | 8.86 | -0.29 | -3.17 | 9.14 | 9.19 | 8.71 | 1287200 |
| 1715118000 | 9.15 | 0.05 | 0.55 | 9.05 | 9.53 | 9.01 | 1776102 |
| 1715031600 | 9.1 | -0.1 | -1.09 | 9.38 | 9.63 | 8.98 | 2353095 |
| 1714772400 | 9.2 | -0.36 | -3.77 | 9.65 | 9.98 | 9.08 | 2661703 |
| 1714686000 | 9.56 | -0.57 | -5.63 | 10.19 | 10.85 | 9.45 | 3570589 |
| 1714599600 | 10.13 | -2.52 | -19.92 | 11.74 | 11.93 | 9.82 | 4227289 |
| 1714513200 | 12.65 | 4 | 46.24 | 8.66 | 12.85 | 8.48 | 7323243 |
| 1714426800 | 8.65 | -0.54 | -5.88 | 9.27 | 9.63 | 8.51 | 2682716 |
| 1714167600 | 9.19 | 0.03 | 0.33 | 9.39 | 10.36 | 9.13 | 4274899 |
| 1714081200 | 9.16 | -0.63 | -6.44 | 9.63 | 9.76 | 9.15 | 1804458 |
| 1713994800 | 9.7899999 | -0.3 | -2.97 | 10.02 | 10.25 | 9.66 | 2378370 |
| 1713908400 | 10.09 | 1.53 | 17.87 | 8.49 | 10.29 | 8.47 | 2907833 |
| 1713822000 | 8.56 | -0.31 | -3.49 | 9.1 | 9.22 | 8.46 | 1197754 |
| 1713562800 | 8.8699999 | -0.14 | -1.55 | 8.85 | 9.31 | 8.74 | 2584143 |
| 1713476400 | 9.01 | 0.97 | 12.06 | 7.87 | 9.19 | 7.81 | 2943302 |
| 1713390000 | 8.0399999 | -0.13 | -1.59 | 8.1 | 8.49 | 7.51 | 2115504 |
| 1713303600 | 8.17 | -0.46 | -5.33 | 8.46 | 8.53 | 7.81 | 2529821 |
| 1713217200 | 8.63 | -0.45 | -4.96 | 9.18 | 9.3699999 | 8.53 | 2175165 |
| 1712958000 | 9.08 | -0.32 | -3.40 | 9.25 | 10.12 | 8.9 | 4499373 |
| 1712871600 | 9.4 | 0.18 | 1.95 | 9.73 | 10.14 | 8.61 | 4119960 |
| 1712785200 | 9.22 | 0.61 | 7.08 | 8.19 | 10.15 | 8.13 | 4526903 |
| 1712698800 | 8.61 | -0.84 | -8.89 | 8.99 | 9.35 | 8.2 | 3054219 |
| 1712612400 | 9.45 | 0.43 | 4.77 | 8.92 | 10.1 | 8.78 | 5560033 |
| 1712353200 | 9.02 | -0.58 | -6.04 | 9.27 | 10.37 | 8.23 | 5964680 |
| 1712266800 | 9.6 | -0.15 | -1.54 | 9.85 | 11.97 | 8.73 | 7946063 |
| 1712180400 | 9.75 | 2.97 | 43.81 | 6.84 | 9.94 | 6.71 | 6091605 |
| 1712094000 | 6.78 | 0.97 | 16.70 | 5.79 | 7.42 | 5.79 | 3020575 |
| 1712007600 | 5.8099999 | -0.12 | -2.02 | 5.8099999 | 5.96 | 5.64 | 988993 |
| 1711662000 | 5.93 | -0.51 | -7.92 | 6.29 | 6.74 | 5.83 | 3143786 |
| 1711575600 | 6.44 | 0.74 | 12.98 | 5.85 | 6.44 | 5.45 | 3020216 |
| 1711489200 | 5.7 | 0.1 | 1.79 | 5.36 | 6.67 | 5.35 | 2618973 |
| 1711402800 | 5.6 | -1 | -15.15 | 6.45 | 6.5 | 5.51 | 2472243 |
| 1711143600 | 6.6 | 1.41 | 27.17 | 5.21 | 6.7 | 5.18 | 3821025 |
| 1711057200 | 5.19 | 0.03 | 0.58 | 5.23 | 5.28 | 4.93 | 1085238 |
| 1710970800 | 5.16 | 0.22 | 4.45 | 5.14 | 5.3099999 | 4.8099999 | 1760875 |
| 1710884400 | 4.94 | -0.06 | -1.20 | 4.9 | 5.13 | 4.51 | 1928496 |
| 1710798000 | 5 | 0.66 | 15.21 | 4.48 | 5.34 | 4.48 | 1873458 |
| 1710538800 | 4.34 | 0.43 | 11.00 | 3.95 | 4.34 | 3.91 | 1301541 |
| 1710452400 | 3.91 | -0.07 | -1.76 | 4 | 4 | 3.84 | 680948 |
| 1710366000 | 3.98 | 0.03 | 0.76 | 3.95 | 4.1 | 3.93 | 682122 |
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
