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 | 15.8088235294 | 8.16 | 9.5 | 7.97 | 48295 | 8.73163229 | CS |
| 4 | 1.19 | 14.406779661 | 8.26 | 9.5 | 7.97 | 41116 | 8.58746831 | CS |
| 12 | 1.44 | 17.9775280899 | 8.01 | 9.5 | 7.51 | 46922 | 8.1679686 | CS |
| 26 | -0.14 | -1.4598540146 | 9.59 | 12.41 | 7.32 | 77635 | 8.42700633 | CS |
| 52 | -4.08 | -30.155210643 | 13.53 | 13.59 | 7.32 | 70324 | 9.49872791 | CS |
| 156 | 3.31 | 53.9087947883 | 6.14 | 15.95 | 5.31 | 107988 | 10.28468187 | CS |
| 260 | -2.92 | -23.6054971706 | 12.37 | 15.95 | 2.01 | 162412 | 8.30674147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 9.45 | 0.04 | 0.43 | 9.46 | 9.47 | 9.27 | 18878 |
| 1714081200 | 9.41 | 0.31 | 3.41 | 8.91 | 9.5 | 8.9 | 37979 |
| 1713994800 | 9.1 | 0.39 | 4.48 | 8.7 | 9.16 | 8.7 | 38298 |
| 1713908400 | 8.71 | 0.54 | 6.61 | 8.19 | 8.71 | 8.14 | 100815 |
| 1713822000 | 8.17 | 0.08 | 0.99 | 8.03 | 8.19 | 7.97 | 45261 |
| 1713562800 | 8.09 | -0.14 | -1.70 | 8.16 | 8.23 | 8.06 | 19124 |
| 1713476400 | 8.23 | -0.07 | -0.84 | 8.22 | 8.34 | 8.13 | 60731 |
| 1713390000 | 8.3 | -0.14 | -1.66 | 8.49 | 8.5 | 8.22 | 22925 |
| 1713303600 | 8.44 | -0.03 | -0.35 | 8.34 | 8.46 | 8.22 | 17299 |
| 1713217200 | 8.47 | -0.08 | -0.94 | 8.51 | 8.52 | 8.35 | 36134 |
| 1712958000 | 8.55 | -0.2 | -2.29 | 8.82 | 8.95 | 8.44 | 70359 |
| 1712871600 | 8.75 | 0.01 | 0.11 | 8.6 | 8.84 | 8.59 | 21122 |
| 1712785200 | 8.74 | 0.07 | 0.81 | 8.6199999 | 8.8 | 8.6199999 | 36210 |
| 1712698800 | 8.67 | 0.14 | 1.64 | 8.68 | 8.68 | 8.52 | 28551 |
| 1712612400 | 8.53 | -0.2 | -2.29 | 8.8 | 8.8 | 8.47 | 33438 |
| 1712353200 | 8.73 | 0.09 | 1.04 | 8.52 | 8.85 | 8.52 | 26147 |
| 1712266800 | 8.64 | -0.04 | -0.46 | 8.65 | 8.69 | 8.56 | 29628 |
| 1712180400 | 8.68 | 0.19 | 2.24 | 8.65 | 8.68 | 8.5399999 | 33378 |
| 1712094000 | 8.49 | 0.04 | 0.47 | 8.42 | 8.52 | 8.42 | 54366 |
| 1712007600 | 8.45 | 0.18 | 2.18 | 8.26 | 8.48 | 8.2 | 69430 |
| 1711662000 | 8.27 | 0.09 | 1.10 | 8.18 | 8.33 | 8.18 | 23534 |
| 1711575600 | 8.18 | 0.17 | 2.12 | 8.07 | 8.21 | 8.06 | 23184 |
| 1711489200 | 8.01 | -0.17 | -2.08 | 8.2 | 8.23 | 8.01 | 35129 |
| 1711402800 | 8.18 | 0.09 | 1.11 | 8.09 | 8.24 | 8.09 | 22494 |
| 1711143600 | 8.09 | -0.28 | -3.35 | 8.38 | 8.38 | 8.02 | 30500 |
| 1711057200 | 8.3699999 | 0.13 | 1.58 | 8.31 | 8.3699999 | 8.28 | 29242 |
| 1710970800 | 8.24 | 0.07 | 0.86 | 8.17 | 8.24 | 8.06 | 23534 |
| 1710884400 | 8.17 | 0.08 | 0.99 | 8.08 | 8.2 | 8.08 | 17535 |
| 1710798000 | 8.09 | 0.11 | 1.38 | 8.14 | 8.15 | 7.96 | 46852 |
| 1710538800 | 7.98 | -0.04 | -0.50 | 8.02 | 8.11 | 7.95 | 377065 |
| 1710452400 | 8.02 | -0.16 | -1.96 | 8.13 | 8.21 | 7.97 | 59103 |
| 1710366000 | 8.18 | -0.13 | -1.56 | 8.34 | 8.47 | 8.18 | 39877 |
| 1710279600 | 8.31 | -0.09 | -1.07 | 8.47 | 8.47 | 8.18 | 35113 |
| 1710193200 | 8.4 | 0.33 | 4.09 | 8.09 | 8.42 | 7.99 | 46639 |
| 1709937600 | 8.07 | 0.08 | 1.00 | 8.0399999 | 8.08 | 7.88 | 52497 |
| 1709851200 | 7.99 | 0.13 | 1.65 | 7.85 | 8.02 | 7.85 | 30351 |
| 1709764800 | 7.86 | 0.06 | 0.77 | 7.82 | 7.9 | 7.8 | 30706 |
| 1709678400 | 7.8 | 0.03 | 0.39 | 7.79 | 7.8 | 7.62 | 41078 |
| 1709592000 | 7.77 | -0.11 | -1.40 | 7.82 | 7.93 | 7.72 | 47791 |
| 1709332800 | 7.88 | 0 | 0.00 | 7.88 | 8.07 | 7.84 | 69154 |
| 1709246400 | 7.88 | -0.04 | -0.51 | 7.85 | 7.98 | 7.76 | 38880 |
| 1709160000 | 7.92 | -0.07 | -0.88 | 8.11 | 8.11 | 7.89 | 19523 |
| 1709073600 | 7.99 | 0.03 | 0.38 | 8 | 8.09 | 7.9 | 33371 |
| 1708987200 | 7.96 | -0.16 | -1.97 | 8.06 | 8.1 | 7.87 | 34349 |
| 1708728000 | 8.1199999 | -0.13 | -1.58 | 8.42 | 8.42 | 7.97 | 41036 |
| 1708641600 | 8.25 | 0.18 | 2.23 | 8.1199999 | 8.2899999 | 8.09 | 22384 |
| 1708555200 | 8.07 | 0.08 | 1.00 | 7.96 | 8.17 | 7.95 | 49684 |
| 1708468800 | 7.99 | -0.39 | -4.65 | 8.24 | 8.3 | 7.96 | 48947 |
| 1708123200 | 8.38 | -0.07 | -0.83 | 8.31 | 8.43 | 8.15 | 25568 |
| 1708036800 | 8.45 | 0.68 | 8.75 | 7.9 | 8.48 | 7.9 | 94776 |
| 1707950400 | 7.77 | -0.18 | -2.26 | 7.87 | 8 | 7.76 | 35136 |
| 1707864000 | 7.95 | 0.03 | 0.38 | 7.79 | 7.95 | 7.6 | 73188 |
| 1707777600 | 7.92 | 0.2 | 2.59 | 7.72 | 7.95 | 7.67 | 59927 |
| 1707518400 | 7.72 | 0.01 | 0.13 | 7.64 | 7.76 | 7.57 | 27431 |
| 1707432000 | 7.71 | 0.04 | 0.52 | 7.76 | 7.76 | 7.51 | 46429 |
| 1707345600 | 7.67 | 0 | 0.00 | 7.67 | 7.67 | 7.67 | 0 |
| 1707259200 | 7.67 | 0.08 | 1.05 | 7.65 | 7.81 | 7.59 | 41235 |
| 1707172800 | 7.59 | -0.22 | -2.82 | 7.75 | 7.76 | 7.53 | 48696 |
| 1706913600 | 7.81 | -0.27 | -3.34 | 8.01 | 8.01 | 7.81 | 83967 |
| 1706827200 | 8.08 | 0.03 | 0.37 | 8.0399999 | 8.17 | 8.0399999 | 40598 |
| 1706740800 | 8.05 | -0.21 | -2.54 | 8.2 | 8.2 | 8.02 | 22498 |
| 1706654400 | 8.26 | -0.02 | -0.24 | 8.22 | 8.3 | 8.2 | 26712 |
| 1706568000 | 8.28 | -0.29 | -3.38 | 8.58 | 8.58 | 8.28 | 24669 |
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
