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 | -0.71 | -8.07736063709 | 8.79 | 8.8899 | 7.87 | 41472 | 8.27043301 | CS |
| 4 | -0.97 | -10.7182320442 | 9.05 | 9.22 | 7.81 | 48856 | 8.36445098 | CS |
| 12 | 0.52 | 6.87830687831 | 7.56 | 10.6899 | 7.56 | 94616 | 9.37959237 | CS |
| 26 | 2.98 | 58.431372549 | 5.1 | 10.6899 | 4.76 | 73718 | 8.31042541 | CS |
| 52 | 2.88 | 55.3846153846 | 5.2 | 10.6899 | 3.21 | 85807 | 6.39980381 | CS |
| 156 | 3.33 | 70.1052631579 | 4.75 | 10.6899 | 3.21 | 69614 | 6.21756224 | CS |
| 260 | 3.33 | 70.1052631579 | 4.75 | 10.6899 | 3.21 | 69614 | 6.21756224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639700 | 8.08 | -0.13 | -1.58 | 8.3699999 | 8.65 | 8.01 | 34522 |
| 1715380500 | 8.21 | -0.25 | -2.96 | 8.71 | 8.71 | 8.16 | 39254 |
| 1715294100 | 8.46 | 0.43 | 5.35 | 8 | 8.88 | 7.87 | 68306 |
| 1715207700 | 8.03 | -0.07 | -0.86 | 8.13 | 8.23 | 7.96 | 32138 |
| 1715121300 | 8.1 | -0.24 | -2.88 | 8.46 | 8.46 | 8.05 | 31485 |
| 1715034900 | 8.34 | -0.34 | -3.92 | 8.7899999 | 8.8899 | 8.34 | 36178 |
| 1714775700 | 8.68 | -0.1 | -1.14 | 8.95 | 9.06 | 8.67 | 39361 |
| 1714689300 | 8.78 | 0.11 | 1.27 | 8.84 | 8.96 | 8.4301 | 34276 |
| 1714602900 | 8.67 | -0.38 | -4.20 | 9 | 9.115 | 8.6100999 | 44946 |
| 1714516500 | 9.05 | 0.67 | 8.00 | 8.38 | 9.06 | 8.25 | 33247 |
| 1714430100 | 8.38 | -0.22 | -2.56 | 8.55 | 8.73 | 8.25 | 30334 |
| 1714170900 | 8.6 | 0.17 | 2.02 | 8.55 | 8.75 | 8.4 | 25214 |
| 1714084500 | 8.43 | 0.02 | 0.24 | 8.25 | 8.795 | 8.0785 | 81045 |
| 1713998100 | 8.41 | 0.39 | 4.86 | 8.05 | 9.22 | 8.05 | 123175 |
| 1713911700 | 8.02 | 0.03 | 0.38 | 7.92 | 8.45 | 7.9 | 23663 |
| 1713825300 | 7.99 | -0.01 | -0.13 | 8.14 | 8.38 | 7.82 | 37510 |
| 1713566100 | 8 | -0.44 | -5.21 | 8.43 | 8.7 | 7.81 | 54152 |
| 1713479700 | 8.44 | 0.2 | 2.43 | 8.22 | 8.575 | 8.07 | 30390 |
| 1713393300 | 8.24 | 0.07 | 0.86 | 8.2 | 8.68 | 8.07 | 75084 |
| 1713306900 | 8.17 | -0.2 | -2.39 | 8.41 | 8.75 | 7.9 | 68141 |
| 1713220500 | 8.3699999 | -0.65 | -7.21 | 9.05 | 9.19 | 8.2001 | 75035 |
| 1712961300 | 9.02 | -0.12 | -1.31 | 9.09 | 9.22 | 8.8 | 42140 |
| 1712874900 | 9.14 | -0.1 | -1.08 | 9.2899999 | 9.475 | 9.11 | 55057 |
| 1712788500 | 9.24 | -0.11 | -1.18 | 9.26 | 9.63 | 8.95 | 41805 |
| 1712702100 | 9.35 | -0.29 | -3.01 | 9.78 | 9.7899999 | 9.14 | 35624 |
| 1712615700 | 9.64 | 0.08 | 0.84 | 9.5399999 | 9.8 | 9.34 | 34962 |
| 1712356500 | 9.56 | 0.4 | 4.37 | 9.24 | 9.56 | 9.1306 | 30358 |
| 1712270100 | 9.16 | -0.75 | -7.57 | 10.08 | 10.08 | 9.1 | 72955 |
| 1712183700 | 9.91 | -0.03 | -0.30 | 9.82 | 10.23 | 9.73 | 147805 |
| 1712097300 | 9.94 | 0.14 | 1.43 | 9.69 | 9.94 | 9.55 | 40741 |
| 1712010900 | 9.8 | -0.12 | -1.21 | 9.97 | 9.98 | 9.4945 | 63016 |
| 1711665300 | 9.92 | 0.27 | 2.80 | 9.5399999 | 10.005 | 9.2795 | 122923 |
| 1711578900 | 9.65 | 0.8 | 9.04 | 8.91 | 9.65 | 8.8101 | 68276 |
| 1711492500 | 8.85 | -0.01 | -0.11 | 8.86 | 9 | 8.56 | 55406 |
| 1711406100 | 8.86 | -0.86 | -8.85 | 9.64 | 9.82 | 8.7899999 | 140077 |
| 1711146900 | 9.72 | -0.19 | -1.92 | 9.9 | 10.08 | 9.43 | 219775 |
| 1711060500 | 9.91 | -0.05 | -0.50 | 9.92 | 10 | 9.56 | 50018 |
| 1710974100 | 9.96 | -0.11 | -1.09 | 10.33 | 10.42 | 9.83 | 101267 |
| 1710887700 | 10.07 | 0.21 | 2.13 | 9.7 | 10.07 | 9.32 | 126614 |
| 1710801300 | 9.86 | -0.27 | -2.67 | 10.44 | 10.6899 | 9.76 | 376665 |
| 1710542100 | 10.13 | 0.13 | 1.30 | 9.9 | 10.13 | 9.7 | 616874 |
| 1710455700 | 10 | 0.21 | 2.15 | 9.63 | 10 | 9.3401 | 285857 |
| 1710369300 | 9.7899999 | 0.78 | 8.66 | 9.01 | 9.7899999 | 9.01 | 108526 |
| 1710282900 | 9.01 | -0.75 | -7.68 | 9.6199999 | 9.9899 | 8.7646 | 93242 |
| 1710196500 | 9.76 | 0.37 | 3.94 | 9.5 | 10.115 | 9.48 | 90201 |
| 1709940900 | 9.39 | 0.43 | 4.80 | 9.73 | 9.75 | 9.1062 | 83958 |
| 1709854500 | 8.96 | -0.71 | -7.34 | 9.48 | 9.7 | 8.91 | 70011 |
| 1709768100 | 9.67 | 0.13 | 1.36 | 9.73 | 9.97 | 9.32 | 81443 |
| 1709681700 | 9.5399999 | -0.46 | -4.60 | 10.09 | 10.17 | 9.44 | 88039 |
| 1709595300 | 10 | 0.05 | 0.50 | 10 | 10.3999 | 9.6182 | 177519 |
| 1709336100 | 9.95 | 0.96 | 10.68 | 9.1 | 9.98 | 8.7899999 | 154093 |
| 1709249700 | 8.99 | -0.56 | -5.86 | 9.55 | 9.655 | 8.8001 | 85933 |
| 1709163300 | 9.55 | 0.01 | 0.10 | 9.5399999 | 9.9 | 9.47 | 94002 |
| 1709076900 | 9.5399999 | 0.7 | 7.92 | 8.8699999 | 9.63 | 8.76 | 56027 |
| 1708990500 | 8.84 | -0.31 | -3.39 | 9.2 | 9.4 | 8.76 | 57025 |
| 1708731300 | 9.15 | 0.53 | 6.15 | 8.6199999 | 9.4 | 8.531 | 189918 |
| 1708644900 | 8.6199999 | -0.08 | -0.92 | 8.88 | 8.99 | 8.56 | 64312 |
| 1708558500 | 8.7 | 0.64 | 7.94 | 8.1 | 9.2718 | 8.07 | 179878 |
| 1708472100 | 8.06 | 0.54 | 7.18 | 7.56 | 8.22 | 7.56 | 111409 |
| 1708126500 | 7.52 | -0.13 | -1.70 | 7.6 | 7.9 | 7.5 | 61656 |
| 1708040100 | 7.65 | 0.05 | 0.66 | 7.8 | 8.19 | 7.61 | 181382 |
| 1707953700 | 7.6 | 0.6 | 8.57 | 7.17 | 7.75 | 7.09 | 134617 |
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
