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 | 0.31 | 3.79901960784 | 8.16 | 8.61 | 7.77 | 105719 | 8.18857744 | CS |
| 4 | -0.68 | -7.43169398907 | 9.15 | 9.29 | 7.77 | 94370 | 8.42201123 | CS |
| 12 | -1.93 | -18.5576923077 | 10.4 | 11.8 | 7.77 | 82015 | 9.59296998 | CS |
| 26 | -1.62 | -16.0555004955 | 10.09 | 11.82 | 7.77 | 97334 | 9.94523565 | CS |
| 52 | 2.4 | 39.5387149918 | 6.07 | 12.16 | 6.06 | 95631 | 9.81919844 | CS |
| 156 | -7.58 | -47.2274143302 | 16.05 | 18 | 4.81 | 75004 | 9.45591171 | CS |
| 260 | -7.58 | -47.2274143302 | 16.05 | 18 | 4.81 | 75004 | 9.45591171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715982000 | 8.47 | 0.11 | 1.32 | 8.45 | 8.61 | 8.33 | 76989 |
| 1715895600 | 8.36 | -0.01 | -0.12 | 8.35 | 8.52 | 8.21 | 113586 |
| 1715809200 | 8.3699999 | 0.21 | 2.57 | 8.16 | 8.41 | 8.05 | 162783 |
| 1715722800 | 8.16 | 0.23 | 2.90 | 8 | 8.2 | 8 | 61092 |
| 1715636400 | 7.93 | -0.02 | -0.25 | 7.88 | 8.16 | 7.87 | 82856 |
| 1715377200 | 7.95 | -0.09 | -1.12 | 8.16 | 8.16 | 7.77 | 108280 |
| 1715290800 | 8.0399999 | -0.36 | -4.29 | 8.33 | 8.42 | 8 | 106455 |
| 1715204400 | 8.4 | 0.29 | 3.58 | 8.03 | 8.5 | 7.86 | 150085 |
| 1715118000 | 8.11 | -0.03 | -0.37 | 8.17 | 8.24 | 8.08 | 61587 |
| 1715031600 | 8.14 | -0.06 | -0.73 | 8.3 | 8.3 | 8.13 | 77493 |
| 1714772400 | 8.2 | 0.09 | 1.11 | 8.32 | 8.32 | 8.1 | 110725 |
| 1714686000 | 8.11 | -0.31 | -3.68 | 8.41 | 8.51 | 8.05 | 106131 |
| 1714599600 | 8.42 | 0.02 | 0.24 | 8.43 | 8.59 | 8.25 | 99081 |
| 1714513200 | 8.4 | -0.63 | -6.98 | 9.03 | 9.03 | 8.4 | 129190 |
| 1714426800 | 9.03 | 0.29 | 3.32 | 9.02 | 9.1 | 8.88 | 121468 |
| 1714167600 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1714081200 | 8.74 | -0.2 | -2.24 | 8.85 | 8.85 | 8.6 | 72432 |
| 1713994800 | 8.94 | -0.17 | -1.87 | 9.24 | 9.25 | 8.9 | 36194 |
| 1713908400 | 9.11 | 0.17 | 1.90 | 9.1 | 9.19 | 8.94 | 46285 |
| 1713822000 | 8.94 | -0.09 | -1.00 | 9.02 | 9.02 | 8.81 | 67670 |
| 1713562800 | 9.03 | -0.24 | -2.59 | 9.15 | 9.2899999 | 9.01 | 61336 |
| 1713476400 | 9.27 | 0.08 | 0.87 | 9.26 | 9.42 | 9.23 | 42726 |
| 1713390000 | 9.19 | -0.2 | -2.13 | 9.27 | 9.43 | 9.19 | 36743 |
| 1713303600 | 9.39 | 0.07 | 0.75 | 9.25 | 9.63 | 9.24 | 39121 |
| 1713217200 | 9.32 | -0.53 | -5.38 | 9.86 | 9.86 | 9.26 | 89960 |
| 1712958000 | 9.85 | 0.2 | 2.07 | 9.58 | 9.89 | 9.45 | 85177 |
| 1712871600 | 9.65 | 0.07 | 0.73 | 9.59 | 9.96 | 9.4 | 67704 |
| 1712785200 | 9.58 | -0.33 | -3.33 | 9.75 | 9.8699999 | 9.58 | 116570 |
| 1712698800 | 9.91 | 0.06 | 0.61 | 9.76 | 9.93 | 9.61 | 34746 |
| 1712612400 | 9.85 | 0.2 | 2.07 | 9.7899999 | 10.02 | 9.75 | 84214 |
| 1712353200 | 9.65 | 0.11 | 1.15 | 9.56 | 9.85 | 9.46 | 69305 |
| 1712266800 | 9.5399999 | -0.25 | -2.55 | 9.85 | 9.89 | 9.49 | 47053 |
| 1712180400 | 9.7899999 | 0.09 | 0.93 | 9.6 | 9.89 | 9.6 | 54446 |
| 1712094000 | 9.7 | -0.37 | -3.67 | 9.99 | 9.99 | 9.67 | 115361 |
| 1712007600 | 10.07 | -0.21 | -2.04 | 10.46 | 10.48 | 10.01 | 64032 |
| 1711662000 | 10.28 | -0.07 | -0.68 | 10.38 | 10.52 | 10.27 | 112147 |
| 1711575600 | 10.35 | 0.17 | 1.67 | 10.33 | 10.49 | 10.24 | 49225 |
| 1711489200 | 10.18 | 0.17 | 1.70 | 10.1 | 10.37 | 9.97 | 54543 |
| 1711402800 | 10.01 | -0.21 | -2.05 | 10.09 | 10.28 | 9.91 | 87710 |
| 1711143600 | 10.22 | -0.46 | -4.31 | 10.8 | 10.8 | 10.22 | 97550 |
| 1711057200 | 10.68 | 0.51 | 5.01 | 10.3 | 10.71 | 10.11 | 87048 |
| 1710970800 | 10.17 | 0.04 | 0.39 | 10.14 | 10.4 | 10.1 | 35936 |
| 1710884400 | 10.13 | 0.04 | 0.40 | 10.01 | 10.16 | 9.8699999 | 77378 |
| 1710798000 | 10.09 | -0.05 | -0.49 | 10.18 | 10.2 | 10.05 | 69282 |
| 1710538800 | 10.14 | -0.21 | -2.03 | 10.24 | 10.34 | 10.1 | 50464 |
| 1710452400 | 10.35 | -0.21 | -1.99 | 10.57 | 10.57 | 10.25 | 50223 |
| 1710366000 | 10.56 | 0.01 | 0.09 | 10.62 | 10.7 | 10.35 | 59828 |
| 1710279600 | 10.55 | 0 | 0.00 | 10.55 | 10.7 | 10.46 | 42982 |
| 1710193200 | 10.55 | -0.14 | -1.31 | 10.54 | 10.7 | 10.5 | 27662 |
| 1709937600 | 10.69 | -0.22 | -2.02 | 10.89 | 11.11 | 10.69 | 48022 |
| 1709851200 | 10.91 | 0.44 | 4.20 | 10.63 | 11.05 | 10.48 | 99026 |
| 1709764800 | 10.47 | -0.23 | -2.15 | 10.73 | 10.85 | 10.38 | 80310 |
| 1709678400 | 10.7 | -0.54 | -4.80 | 11.27 | 11.27 | 10.62 | 110071 |
| 1709592000 | 11.24 | -0.27 | -2.35 | 11.59 | 11.59 | 11.2 | 62371 |
| 1709332800 | 11.51 | 0.15 | 1.32 | 11.41 | 11.8 | 11.41 | 115239 |
| 1709246400 | 11.36 | 0.59 | 5.48 | 10.81 | 11.4 | 10.81 | 170360 |
| 1709160000 | 10.77 | -0.29 | -2.62 | 10.88 | 10.95 | 10.73 | 59741 |
| 1709073600 | 11.06 | 0.26 | 2.41 | 10.79 | 11.25 | 10.65 | 172771 |
| 1708987200 | 10.8 | 0.15 | 1.41 | 10.63 | 10.93 | 10.62 | 92508 |
| 1708728000 | 10.65 | 0.22 | 2.11 | 10.4 | 10.8 | 10.4 | 91939 |
| 1708641600 | 10.43 | -0.02 | -0.19 | 10.81 | 10.81 | 10.3 | 112583 |
| 1708555200 | 10.45 | -0.27 | -2.52 | 10.7 | 10.77 | 10.41 | 77494 |
| 1708468800 | 10.72 | -0.21 | -1.92 | 10.71 | 10.92 | 10.54 | 81334 |
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
