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 | -0.53 | -6.14136732329 | 8.63 | 9 | 8.12 | 138857 | 8.43310778 | DE |
| 4 | -0.5 | -5.81395348837 | 8.6 | 9.18 | 8.12 | 104242 | 8.61921068 | DE |
| 12 | -2.7 | -25 | 10.8 | 10.95 | 8.12 | 105620 | 9.34991664 | DE |
| 26 | -4.2 | -34.1463414634 | 12.3 | 13.95 | 8.12 | 124741 | 11.0642682 | DE |
| 52 | -18.9 | -70 | 27 | 28.2 | 8.12 | 117942 | 15.14621538 | DE |
| 156 | -61.9 | -88.4285714286 | 70 | 78.4 | 8.12 | 143055 | 41.83536697 | DE |
| 260 | -78.3 | -90.625 | 86.4 | 92 | 8.12 | 172591 | 46.51210157 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 8.5 | 0.24 | 2.91 | 8.22 | 8.5 | 8.22 | 328753 |
| 1713889800 | 8.26 | -0.38 | -4.40 | 8.22 | 8.6 | 8.22 | 255266 |
| 1713803400 | 8.64 | 0.02 | 0.23 | 8.64 | 8.64 | 8.64 | 76675 |
| 1713544200 | 8.6199999 | -0.01 | -0.12 | 8.6199999 | 8.6199999 | 8.6199999 | 27995 |
| 1713457800 | 8.63 | 0.01 | 0.12 | 8.63 | 8.63 | 8.63 | 5597 |
| 1713371400 | 8.6199999 | -0.22 | -2.49 | 8.6199999 | 8.6199999 | 8.6199999 | 12712 |
| 1713285000 | 8.84 | 0.06 | 0.68 | 8.84 | 8.84 | 8.84 | 507 |
| 1713198600 | 8.78 | 0.05 | 0.57 | 8.74 | 8.84 | 8.5 | 128974 |
| 1712939400 | 8.73 | 0.13 | 1.51 | 8.98 | 8.98 | 8.6 | 181553 |
| 1712853000 | 8.6 | -0.29 | -3.26 | 8.6 | 8.74 | 8.6 | 245479 |
| 1712766600 | 8.89 | -0.11 | -1.22 | 8.66 | 8.89 | 8.5 | 74061 |
| 1712680200 | 9 | -0.03 | -0.33 | 9.1 | 9.1 | 8.88 | 39147 |
| 1712593800 | 9.03 | 0.3 | 3.44 | 9.03 | 9.03 | 9.03 | 47464 |
| 1712334600 | 8.73 | -0.12 | -1.36 | 9 | 9 | 8.6 | 44477 |
| 1712248200 | 8.85 | 0.12 | 1.37 | 9 | 9.18 | 8.85 | 36304 |
| 1712161800 | 8.73 | -0.06 | -0.68 | 8.88 | 8.88 | 8.52 | 129511 |
| 1712075400 | 8.7899999 | 0.19 | 2.21 | 8.6 | 8.7899999 | 8.3 | 81492 |
| 1711647000 | 8.6 | -0.43 | -4.76 | 8.6 | 9 | 8.4 | 160392 |
| 1711560600 | 9.03 | 0.23 | 2.61 | 9.68 | 9.68 | 9 | 78591 |
| 1711474200 | 8.8 | -0.23 | -2.55 | 8.8 | 8.8 | 8.8 | 71278 |
| 1711387800 | 9.03 | -0.06 | -0.66 | 8.6 | 9.03 | 8.6 | 33357 |
| 1711128600 | 9.09 | 0.09 | 1.00 | 8.88 | 9.09 | 8.88 | 55272 |
| 1711042200 | 9 | -0.06 | -0.66 | 9 | 9.28 | 9 | 455952 |
| 1710955800 | 9.06 | -0.28 | -3.00 | 9.1199999 | 9.1199999 | 9.06 | 228674 |
| 1710869400 | 9.34 | -0.3 | -3.06 | 9.1199999 | 9.56 | 9.1199999 | 133830 |
| 1710783000 | 9.635 | -0.12 | -1.18 | 9.74 | 9.74 | 9.5 | 4255 |
| 1710523800 | 9.75 | -0.33 | -3.23 | 10 | 10 | 9.75 | 115930 |
| 1710437400 | 10.075 | 0.41 | 4.30 | 10 | 10.2 | 10 | 277644 |
| 1710351000 | 9.66 | 0.03 | 0.26 | 9.22 | 9.66 | 9.22 | 75603 |
| 1710264600 | 9.635 | -0.18 | -1.78 | 9.96 | 9.96 | 9.635 | 16845 |
| 1710178200 | 9.81 | -0.24 | -2.34 | 9.2 | 10.15 | 9.2 | 18472 |
| 1709919000 | 10.045 | 0.36 | 3.72 | 10.045 | 10.045 | 10.045 | 2396 |
| 1709832600 | 9.685 | 0.05 | 0.52 | 10 | 10 | 9.685 | 33004 |
| 1709746200 | 9.635 | 0.08 | 0.89 | 10 | 10 | 9.635 | 25302 |
| 1709659800 | 9.55 | -0.14 | -1.39 | 9.55 | 9.55 | 9.55 | 0 |
| 1709573400 | 9.685 | -0.28 | -2.76 | 10.15 | 10.3 | 9.685 | 339234 |
| 1709314200 | 9.96 | 0.35 | 3.64 | 10 | 10 | 9.96 | 149241 |
| 1709227800 | 9.61 | -0.34 | -3.42 | 10.2 | 10.2 | 9.61 | 1814 |
| 1709141400 | 9.95 | 0.02 | 0.25 | 9.95 | 9.95 | 9.95 | 1000 |
| 1709055000 | 9.925 | 0.29 | 2.96 | 9.92 | 10 | 9.7 | 35078 |
| 1708968600 | 9.64 | -0.27 | -2.72 | 9.64 | 9.64 | 9.64 | 22714 |
| 1708709400 | 9.91 | 0.34 | 3.55 | 10.15 | 10.2 | 9.91 | 35154 |
| 1708623000 | 9.57 | -0.49 | -4.82 | 9.96 | 9.96 | 9.57 | 163045 |
| 1708536600 | 10.055 | -0.05 | -0.45 | 9.86 | 10.055 | 9.86 | 39547 |
| 1708450200 | 10.1 | 0.39 | 3.96 | 10.1 | 10.1 | 10.1 | 39891 |
| 1708363800 | 9.715 | -0.17 | -1.67 | 9.78 | 10.1 | 9.34 | 51759 |
| 1708104600 | 9.88 | -0.3 | -2.90 | 10.05 | 10.05 | 9.34 | 196238 |
| 1708018200 | 10.175 | 0.47 | 4.79 | 10.175 | 10.175 | 10.175 | 3900 |
| 1707931800 | 9.71 | 0.29 | 3.08 | 9.42 | 9.71 | 9.42 | 26502 |
| 1707845400 | 9.42 | -0.32 | -3.29 | 9.1199999 | 9.6 | 9.1199999 | 212453 |
| 1707759000 | 9.74 | -0.2 | -1.96 | 10.2 | 10.2 | 9.74 | 79061 |
| 1707499800 | 9.935 | 0.52 | 5.47 | 9.935 | 9.935 | 9.935 | 79804 |
| 1707413400 | 9.42 | 0.32 | 3.52 | 9.44 | 9.44 | 9.42 | 10886 |
| 1707327000 | 9.1 | -0.99 | -9.77 | 10 | 10 | 9.1 | 291152 |
| 1707240600 | 10.085 | -0.52 | -4.86 | 10.25 | 10.45 | 9.76 | 110284 |
| 1707154200 | 10.6 | 0 | 0.00 | 10.95 | 10.95 | 10.25 | 20361 |
| 1706895000 | 10.6 | -0.03 | -0.24 | 10.3 | 10.6 | 10.3 | 95078 |
| 1706808600 | 10.625 | -0.58 | -5.13 | 10.8 | 10.95 | 10.05 | 513387 |
| 1706722200 | 11.2 | -0.05 | -0.44 | 10.6 | 11.8 | 10.6 | 144090 |
| 1706635800 | 11.25 | 0.28 | 2.51 | 10.95 | 11.25 | 10.95 | 15251 |
| 1706549400 | 10.975 | -0.1 | -0.90 | 11.05 | 11.05 | 10.55 | 36564 |
| 1706290200 | 11.075 | 0.57 | 5.48 | 10.9 | 11.075 | 10.55 | 24407 |
| 1706203800 | 10.5 | -0.4 | -3.67 | 10.75 | 10.75 | 10.5 | 17294 |
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
