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 | -1.81 | -19.1534391534 | 9.45 | 9.78 | 7.58 | 860960 | 8.22535333 | CS |
| 4 | -1.86 | -19.5789473684 | 9.5 | 9.98 | 7.58 | 502200 | 8.96489656 | CS |
| 12 | -1.03 | -11.8800461361 | 8.67 | 10.9 | 7.58 | 984668 | 9.69103512 | CS |
| 26 | 1.33 | 21.0776545166 | 6.31 | 10.9 | 6.3 | 862508 | 9.02421111 | CS |
| 52 | 0.54 | 7.60563380282 | 7.1 | 10.9 | 5.83 | 560579 | 8.57469756 | CS |
| 156 | -16.41 | -68.2328482328 | 24.05 | 24.58 | 5.83 | 532700 | 10.93334 | CS |
| 260 | -3.09 | -28.7977632805 | 10.73 | 25 | 4.42 | 415658 | 11.40157718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426200 | 7.64 | 0.01 | 0.13 | 7.72 | 7.72 | 7.6 | 334700 |
| 1714167000 | 7.63 | -0.25 | -3.17 | 7.83 | 7.84 | 7.58 | 941500 |
| 1714080540 | 7.88 | -0.21 | -2.60 | 8.07 | 8.18 | 7.88 | 342500 |
| 1713994200 | 8.09 | -0.31 | -3.69 | 8.42 | 8.63 | 7.98 | 855600 |
| 1713907800 | 8.4 | -1.34 | -13.76 | 9.47 | 9.47 | 8.35 | 1854400 |
| 1713821340 | 9.74 | 0.23 | 2.42 | 9.45 | 9.78 | 9.4 | 310800 |
| 1713562200 | 9.51 | 0.29 | 3.15 | 9.23 | 9.63 | 9.18 | 239400 |
| 1713475800 | 9.22 | 0.02 | 0.22 | 9.22 | 9.36 | 9.21 | 252200 |
| 1713389400 | 9.2 | -0.12 | -1.29 | 9.43 | 9.48 | 9.13 | 225400 |
| 1713302940 | 9.32 | -0.16 | -1.69 | 9.45 | 9.48 | 9.2 | 415000 |
| 1713216600 | 9.48 | 0.02 | 0.21 | 9.48 | 9.68 | 9.42 | 1239400 |
| 1712957400 | 9.46 | -0.08 | -0.84 | 9.5 | 9.85 | 9.4 | 384600 |
| 1712870940 | 9.5399999 | -0.08 | -0.83 | 9.7 | 9.7 | 9.43 | 284700 |
| 1712784540 | 9.6199999 | -0.3 | -3.02 | 9.9 | 9.9 | 9.57 | 378800 |
| 1712698140 | 9.92 | 0.04 | 0.40 | 9.85 | 9.98 | 9.81 | 332600 |
| 1712611740 | 9.88 | 0.61 | 6.58 | 9.39 | 9.88 | 9.34 | 443600 |
| 1712352600 | 9.27 | -0.23 | -2.42 | 9.46 | 9.59 | 9.27 | 223800 |
| 1712266140 | 9.5 | -0.06 | -0.63 | 9.67 | 9.74 | 9.5 | 285100 |
| 1712179740 | 9.56 | 0 | 0.00 | 9.48 | 9.63 | 9.41 | 336300 |
| 1712093400 | 9.56 | 0.04 | 0.42 | 9.49 | 9.63 | 9.42 | 386500 |
| 1712006940 | 9.52 | 0.14 | 1.49 | 9.5 | 9.6 | 9.42 | 311800 |
| 1711661400 | 9.38 | -0.04 | -0.42 | 9.47 | 9.49 | 9.32 | 210400 |
| 1711574940 | 9.42 | 0.1 | 1.07 | 9.25 | 9.48 | 9.25 | 526600 |
| 1711488540 | 9.32 | -0.04 | -0.43 | 9.38 | 9.4 | 9.24 | 303700 |
| 1711402140 | 9.36 | -0.13 | -1.37 | 9.55 | 9.58 | 9.36 | 392300 |
| 1711143000 | 9.49 | -0.21 | -2.16 | 9.64 | 9.67 | 9.4 | 261200 |
| 1711056600 | 9.7 | -0.07 | -0.72 | 9.8 | 9.8 | 9.67 | 195700 |
| 1710970200 | 9.77 | 0.17 | 1.77 | 9.6 | 9.78 | 9.52 | 214000 |
| 1710883740 | 9.6 | 0.22 | 2.35 | 9.42 | 9.66 | 9.42 | 377000 |
| 1710797400 | 9.38 | 0.12 | 1.30 | 9.35 | 9.47 | 9.27 | 718100 |
| 1710538200 | 9.26 | -0.07 | -0.75 | 9.33 | 9.3699999 | 9.01 | 1493300 |
| 1710451740 | 9.33 | -0.07 | -0.74 | 9.39 | 9.47 | 9.27 | 882800 |
| 1710365400 | 9.4 | -0.33 | -3.39 | 9.72 | 9.75 | 9.35 | 4585600 |
| 1710278940 | 9.73 | -0.19 | -1.92 | 10.02 | 10.12 | 9.69 | 4796500 |
| 1710192600 | 9.92 | -0.49 | -4.71 | 10.26 | 10.35 | 9.88 | 1296500 |
| 1709933400 | 10.41 | 0.22 | 2.16 | 10.07 | 10.41 | 10.02 | 1439700 |
| 1709847000 | 10.19 | -0.11 | -1.07 | 10.34 | 10.34 | 10.07 | 1402300 |
| 1709760540 | 10.3 | 0.1 | 0.98 | 10.25 | 10.39 | 10.04 | 1762700 |
| 1709674200 | 10.2 | -0.16 | -1.54 | 10.4 | 10.4 | 10.18 | 1164700 |
| 1709587740 | 10.36 | -0.5 | -4.60 | 10.82 | 10.86 | 10.36 | 1699100 |
| 1709328600 | 10.86 | 0.06 | 0.56 | 10.8 | 10.9 | 10.73 | 1354300 |
| 1709242200 | 10.8 | 0.02 | 0.19 | 10.77 | 10.8 | 10.62 | 1319000 |
| 1709155800 | 10.78 | 0.08 | 0.75 | 10.61 | 10.78 | 10.54 | 1117100 |
| 1709069400 | 10.7 | 0.19 | 1.81 | 10.56 | 10.7 | 10.55 | 1126100 |
| 1708983000 | 10.51 | 0.01 | 0.10 | 10.44 | 10.54 | 10.35 | 1294600 |
| 1708723800 | 10.5 | 0.06 | 0.57 | 10.41 | 10.5 | 10.33 | 1064800 |
| 1708637400 | 10.44 | 0.25 | 2.45 | 10.2 | 10.44 | 10.19 | 1195400 |
| 1708550940 | 10.19 | -0.04 | -0.39 | 10.21 | 10.25 | 9.84 | 1253100 |
| 1708464600 | 10.23 | 0.33 | 3.33 | 9.7899999 | 10.23 | 9.7899999 | 1902900 |
| 1708378200 | 9.9 | -0.05 | -0.50 | 9.89 | 9.9 | 9.66 | 1510700 |
| 1708119000 | 9.95 | 0.4 | 4.19 | 9.55 | 9.95 | 9.52 | 1495500 |
| 1708032600 | 9.55 | 0.54 | 5.99 | 9.01 | 9.55 | 8.96 | 1494900 |
| 1707946200 | 9.01 | 0.07 | 0.78 | 8.78 | 9.01 | 8.74 | 1081000 |
| 1707514200 | 8.94 | -0.05 | -0.56 | 9.03 | 9.2 | 8.71 | 1503100 |
| 1707427800 | 8.99 | 0.12 | 1.35 | 8.85 | 8.99 | 8.78 | 959400 |
| 1707341400 | 8.8699999 | 0.1 | 1.14 | 8.75 | 8.9 | 8.69 | 887700 |
| 1707255000 | 8.77 | 0.14 | 1.62 | 8.69 | 8.7899999 | 8.63 | 924100 |
| 1707168600 | 8.63 | -0.05 | -0.58 | 8.67 | 8.67 | 8.48 | 876200 |
| 1706909400 | 8.68 | -0.06 | -0.69 | 8.74 | 8.78 | 8.53 | 1059600 |
| 1706822940 | 8.74 | 0.04 | 0.46 | 8.67 | 8.82 | 8.57 | 1067600 |
| 1706736600 | 8.7 | 0.12 | 1.40 | 8.5399999 | 8.76 | 8.5399999 | 1171800 |
| 1706650200 | 8.58 | -0.23 | -2.61 | 8.71 | 8.74 | 8.58 | 1236100 |
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
