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 | -0.1 | -1.09769484083 | 9.11 | 9.59 | 8.72 | 2327340 | 9.19904844 | PR |
| 4 | -0.85 | -8.62068965517 | 9.86 | 9.86 | 8.72 | 3192479 | 9.24740162 | PR |
| 12 | 1.2 | 15.3649167734 | 7.81 | 9.88 | 7.68 | 2997270 | 8.98684507 | PR |
| 26 | 1.3 | 16.8612191958 | 7.71 | 9.88 | 6.91 | 2457150 | 8.59860343 | PR |
| 52 | 3.84 | 74.2746615087 | 5.17 | 9.88 | 4.87 | 2455941 | 8.25657669 | PR |
| 156 | -7.62 | -45.8208057727 | 16.63 | 26.3 | 4.57 | 4425210 | 11.41662176 | PR |
| 260 | 5.8 | 180.685358255 | 3.21 | 26.3 | 3.15 | 4335686 | 10.51214204 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 8.98 | -0.23 | -2.50 | 9.22 | 9.26 | 8.94 | 1322000 |
| 1713907800 | 9.21 | -0.15 | -1.60 | 9.28 | 9.34 | 9.1199999 | 2157100 |
| 1713821340 | 9.36 | 0.17 | 1.85 | 9.19 | 9.3699999 | 9.15 | 3252800 |
| 1713562200 | 9.19 | 0.12 | 1.32 | 9.42 | 9.59 | 9.08 | 3128100 |
| 1713475800 | 9.07 | 0.03 | 0.33 | 9.11 | 9.26 | 9.01 | 1776700 |
| 1713389400 | 9.0399999 | -0.04 | -0.44 | 9.08 | 9.26 | 8.93 | 3166100 |
| 1713302940 | 9.08 | -0.12 | -1.30 | 9.17 | 9.17 | 8.84 | 5227100 |
| 1713216600 | 9.2 | -0.16 | -1.71 | 9.4 | 9.47 | 9.19 | 11066400 |
| 1712957400 | 9.36 | 0.06 | 0.65 | 9.2899999 | 9.3699999 | 9.09 | 3864700 |
| 1712870940 | 9.3 | 0.13 | 1.42 | 9.21 | 9.31 | 9.05 | 2746700 |
| 1712784540 | 9.17 | -0.21 | -2.24 | 9.43 | 9.43 | 9.1 | 2516200 |
| 1712698140 | 9.38 | -0.01 | -0.11 | 9.43 | 9.47 | 9.26 | 1110400 |
| 1712611740 | 9.39 | 0.27 | 2.96 | 9.15 | 9.41 | 9.15 | 1264800 |
| 1712352600 | 9.1199999 | -0.1 | -1.08 | 9.27 | 9.27 | 9.05 | 2052200 |
| 1712266140 | 9.22 | -0.05 | -0.54 | 9.32 | 9.6 | 9.21 | 3619600 |
| 1712179740 | 9.27 | -0.09 | -0.96 | 9.32 | 9.34 | 9.1 | 1939100 |
| 1712093400 | 9.36 | -0.03 | -0.32 | 9.42 | 9.49 | 9.31 | 1611600 |
| 1712006940 | 9.39 | -0.13 | -1.37 | 9.51 | 9.6 | 9.2899999 | 2821100 |
| 1711661400 | 9.52 | -0.35 | -3.55 | 9.86 | 9.86 | 9.45 | 6014400 |
| 1711574940 | 9.8699999 | 0.25 | 2.60 | 9.51 | 9.88 | 9.5 | 2524200 |
| 1711488540 | 9.6199999 | 0.07 | 0.73 | 9.52 | 9.72 | 9.44 | 2408600 |
| 1711402140 | 9.55 | 0.15 | 1.60 | 9.45 | 9.63 | 9.39 | 1253500 |
| 1711143000 | 9.4 | -0.04 | -0.42 | 9.41 | 9.43 | 9.2899999 | 3071100 |
| 1711056600 | 9.44 | 0.28 | 3.06 | 9.17 | 9.6199999 | 9.16 | 2896100 |
| 1710970200 | 9.16 | 0.35 | 3.97 | 8.78 | 9.16 | 8.77 | 3770400 |
| 1710883740 | 8.81 | 0.11 | 1.26 | 8.72 | 8.85 | 8.5399999 | 2509300 |
| 1710797400 | 8.7 | -0.1 | -1.14 | 8.7899999 | 8.88 | 8.65 | 1757400 |
| 1710538200 | 8.8 | -0.14 | -1.57 | 9 | 9.0399999 | 8.8 | 14624100 |
| 1710451740 | 8.94 | 0.18 | 2.05 | 8.8 | 8.97 | 8.75 | 1530700 |
| 1710365400 | 8.76 | 0.03 | 0.34 | 8.75 | 8.91 | 8.71 | 1931400 |
| 1710278940 | 8.73 | 0.19 | 2.22 | 8.65 | 8.8 | 8.65 | 3257100 |
| 1710192600 | 8.5399999 | -0.15 | -1.73 | 8.61 | 8.74 | 8.48 | 1679200 |
| 1709933400 | 8.69 | -0.07 | -0.80 | 8.66 | 8.7899999 | 8.65 | 3268200 |
| 1709847000 | 8.76 | 0.01 | 0.11 | 8.76 | 8.95 | 8.6 | 3504000 |
| 1709760540 | 8.75 | -0.02 | -0.23 | 8.83 | 8.86 | 8.7 | 1754700 |
| 1709674200 | 8.77 | 0.03 | 0.34 | 8.72 | 8.86 | 8.67 | 1549000 |
| 1709587740 | 8.74 | -0.16 | -1.80 | 8.94 | 9.05 | 8.74 | 1439700 |
| 1709328600 | 8.9 | 0.14 | 1.60 | 8.77 | 8.97 | 8.72 | 1374500 |
| 1709242200 | 8.76 | -0.09 | -1.02 | 8.84 | 8.85 | 8.67 | 2947700 |
| 1709155800 | 8.85 | -0.16 | -1.78 | 8.99 | 9.1 | 8.74 | 2631600 |
| 1709069400 | 9.01 | 0.28 | 3.21 | 8.8 | 9.02 | 8.72 | 3481400 |
| 1708983000 | 8.73 | 0.03 | 0.34 | 8.65 | 8.8 | 8.61 | 995500 |
| 1708723800 | 8.7 | -0.07 | -0.80 | 8.77 | 8.9 | 8.65 | 1257300 |
| 1708637400 | 8.77 | -0.03 | -0.34 | 8.82 | 8.93 | 8.7 | 1846800 |
| 1708550940 | 8.8 | -0.21 | -2.33 | 8.99 | 9 | 8.6 | 2922600 |
| 1708464600 | 9.01 | -0.02 | -0.22 | 9 | 9.08 | 8.9 | 2360400 |
| 1708378200 | 9.03 | -0.02 | -0.22 | 9.09 | 9.19 | 9.01 | 1848800 |
| 1708119000 | 9.05 | 0.26 | 2.96 | 8.82 | 9.13 | 8.8 | 7961300 |
| 1708032600 | 8.7899999 | 0.06 | 0.69 | 8.71 | 8.88 | 8.65 | 1221400 |
| 1707946200 | 8.73 | -0.18 | -2.02 | 8.81 | 8.85 | 8.66 | 1405400 |
| 1707514200 | 8.91 | 0.5 | 5.95 | 8.41 | 9.06 | 8.33 | 5301900 |
| 1707427800 | 8.41 | -0.03 | -0.36 | 8.41 | 8.61 | 8.39 | 2302500 |
| 1707341400 | 8.44 | -0.08 | -0.94 | 8.5 | 8.67 | 8.41 | 2533900 |
| 1707255000 | 8.52 | 0.26 | 3.15 | 8.24 | 8.67 | 8.22 | 3232300 |
| 1707168600 | 8.26 | -0.11 | -1.31 | 8.3699999 | 8.5 | 8 | 3945700 |
| 1706909400 | 8.3699999 | 0.33 | 4.10 | 7.99 | 8.41 | 7.95 | 2477100 |
| 1706822940 | 8.0399999 | 0.18 | 2.29 | 7.81 | 8.1199999 | 7.68 | 3410500 |
| 1706736600 | 7.86 | 0.05 | 0.64 | 7.79 | 8.02 | 7.79 | 1449900 |
| 1706650200 | 7.81 | -0.09 | -1.14 | 7.87 | 7.91 | 7.67 | 1258000 |
| 1706563800 | 7.9 | -0.09 | -1.13 | 7.99 | 7.99 | 7.85 | 923600 |
| 1706304600 | 7.99 | -0.01 | -0.13 | 8.08 | 8.08 | 7.89 | 722700 |
| 1706218200 | 8 | 0.15 | 1.91 | 7.85 | 8.1199999 | 7.82 | 1279000 |
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
