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 | -0.925 | -10.3121516165 | 8.97 | 9.74 | 7.98 | 203205 | 8.53288483 | CS |
| 4 | -2.275 | -22.0445736434 | 10.32 | 11.63 | 7.98 | 182291 | 9.34980431 | CS |
| 12 | -0.475 | -5.57511737089 | 8.52 | 11.63 | 7.86 | 154227 | 9.6889843 | CS |
| 26 | 2.705 | 50.6554307116 | 5.34 | 11.63 | 5.003 | 110949 | 8.74635466 | CS |
| 52 | 3.675 | 84.0961098398 | 4.37 | 11.63 | 3.75 | 113061 | 6.92188421 | CS |
| 156 | -26.115 | -76.4490632319 | 34.16 | 36.46 | 3.15 | 159505 | 11.21776382 | CS |
| 260 | -35.955 | -81.7159090909 | 44 | 69.16 | 3.15 | 187159 | 19.15163985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 8.7899999 | 0.34 | 4.02 | 8.48 | 8.86 | 8.3809 | 308280 |
| 1714430100 | 8.45 | 0.12 | 1.44 | 8.5 | 8.9 | 8.4 | 215180 |
| 1714170900 | 8.33 | 0.03 | 0.36 | 8.39 | 8.43 | 8.2 | 153322 |
| 1714084500 | 8.3 | -0.26 | -3.04 | 8.38 | 8.38 | 8.2 | 152001 |
| 1713998100 | 8.56 | -0.48 | -5.31 | 8.97 | 9.03 | 8.45 | 187243 |
| 1713911700 | 9.0399999 | 0.31 | 3.55 | 8.76 | 9.19 | 8.76 | 153919 |
| 1713825300 | 8.73 | 0.23 | 2.71 | 8.3699999 | 8.855 | 8.3699999 | 110583 |
| 1713566100 | 8.5 | -0.27 | -3.08 | 8.64 | 8.97 | 8.25 | 263994 |
| 1713479700 | 8.77 | -0.23 | -2.56 | 8.99 | 9.055 | 8.72 | 189934 |
| 1713393300 | 9 | 0.14 | 1.58 | 8.99 | 9.2 | 8.93 | 115794 |
| 1713306900 | 8.86 | 0.03 | 0.34 | 8.77 | 8.925 | 8.61 | 151775 |
| 1713220500 | 8.83 | -0.33 | -3.60 | 9.1 | 9.175 | 8.7 | 198605 |
| 1712961300 | 9.16 | -0.34 | -3.58 | 9.44 | 9.65 | 9.1199999 | 88641 |
| 1712874900 | 9.5 | -0.12 | -1.20 | 9.5 | 9.73 | 9.41 | 120294 |
| 1712788500 | 9.615 | -0.38 | -3.75 | 9.75 | 10 | 9.6 | 110879 |
| 1712702100 | 9.99 | -0.3 | -2.92 | 10.3 | 10.425 | 9.7911 | 161772 |
| 1712615700 | 10.29 | -0.71 | -6.45 | 10.27 | 10.57 | 10.15 | 309868 |
| 1712356500 | 11 | 0.08 | 0.73 | 10.88 | 11.0637 | 10.67 | 162204 |
| 1712270100 | 10.92 | -0.17 | -1.53 | 11.25 | 11.63 | 10.89 | 292884 |
| 1712183700 | 11.09 | 0.69 | 6.63 | 10.32 | 11.15 | 10.32 | 198645 |
| 1712097300 | 10.4 | -0.4 | -3.70 | 10.3 | 10.5599 | 10.25 | 167298 |
| 1712010900 | 10.8 | 0.14 | 1.31 | 10.82 | 11.25 | 10.5 | 294497 |
| 1711665300 | 10.66 | 0.44 | 4.31 | 10.27 | 10.855 | 10.245 | 281661 |
| 1711578900 | 10.22 | 0 | 0.00 | 10.29 | 10.38 | 10.0753 | 136182 |
| 1711492500 | 10.22 | 0.05 | 0.49 | 10.59 | 10.59 | 10.11 | 143854 |
| 1711406100 | 10.17 | -0.04 | -0.39 | 9.44 | 10.22 | 9.25 | 214888 |
| 1711146900 | 10.21 | -0.14 | -1.35 | 10.35 | 10.3675 | 10.18 | 129374 |
| 1711060500 | 10.35 | 0.27 | 2.68 | 10.19 | 10.47 | 10.015 | 153953 |
| 1710974100 | 10.08 | 0.08 | 0.80 | 9.875 | 10.21 | 9.875 | 119312 |
| 1710887700 | 10 | -0.04 | -0.40 | 10 | 10.11 | 9.35 | 143075 |
| 1710801300 | 10.04 | 0.1 | 1.01 | 10.16 | 10.301 | 9.9 | 158633 |
| 1710542100 | 9.94 | -0.37 | -3.59 | 10.08 | 10.5 | 9.8699999 | 255282 |
| 1710455700 | 10.31 | -0.35 | -3.28 | 10.62 | 10.88 | 10 | 297596 |
| 1710369300 | 10.66 | -0.26 | -2.38 | 10.98 | 10.98 | 10.47 | 120368 |
| 1710282900 | 10.92 | 0.36 | 3.41 | 10.64 | 10.97 | 10.48 | 187851 |
| 1710196500 | 10.56 | 0.43 | 4.24 | 10.09 | 10.98 | 10.09 | 207398 |
| 1709940900 | 10.13 | -0.24 | -2.31 | 10.32 | 10.57 | 9.955 | 173430 |
| 1709854500 | 10.37 | 0.93 | 9.85 | 9.64 | 10.41 | 9.6199999 | 192504 |
| 1709768100 | 9.44 | -0.34 | -3.48 | 9.71 | 10.14 | 9.23 | 277416 |
| 1709681700 | 9.78 | 0.6 | 6.54 | 10.5 | 10.9 | 9.26 | 553664 |
| 1709595300 | 9.18 | 0.12 | 1.32 | 9.25 | 9.75 | 8.93 | 274327 |
| 1709336100 | 9.06 | -0.03 | -0.33 | 9.13 | 9.2696 | 8.6501 | 85288 |
| 1709249700 | 9.09 | 0.53 | 6.19 | 8.75 | 9.23 | 8.1104 | 57835 |
| 1709163300 | 8.56 | -0.51 | -5.62 | 9.07 | 9.1499 | 8.55 | 37431 |
| 1709076900 | 9.07 | 0.84 | 10.21 | 8.33 | 9.25 | 8.2899999 | 80546 |
| 1708990500 | 8.23 | 0.04 | 0.49 | 8.23 | 8.44 | 8.1737 | 24173 |
| 1708731300 | 8.19 | 0.2 | 2.50 | 8 | 8.25 | 7.8921 | 25949 |
| 1708644900 | 7.99 | -0.29 | -3.50 | 8.31 | 8.42 | 7.91 | 41596 |
| 1708558500 | 8.28 | 0.1 | 1.22 | 8.05 | 8.35 | 7.9633 | 25371 |
| 1708472100 | 8.18 | -0.34 | -3.99 | 8.44 | 8.44 | 7.86 | 63603 |
| 1708126500 | 8.52 | -0.22 | -2.52 | 8.7 | 8.89 | 8.48 | 56177 |
| 1708040100 | 8.74 | 0.06 | 0.69 | 8.61 | 9 | 8.45 | 52517 |
| 1707953700 | 8.68 | 0.48 | 5.85 | 8.19 | 8.68 | 8.19 | 36407 |
| 1707867300 | 8.2 | -0.44 | -5.09 | 8.28 | 8.44 | 8.15 | 54259 |
| 1707780900 | 8.64 | -0.19 | -2.15 | 8.92 | 8.9899 | 8.51 | 57316 |
| 1707521700 | 8.83 | 0.19 | 2.20 | 8.7 | 8.86 | 8.67 | 34271 |
| 1707435300 | 8.64 | 0.23 | 2.73 | 8.46 | 8.9888 | 8.27 | 38976 |
| 1707348900 | 8.41 | -0.17 | -1.98 | 8.52 | 8.89 | 8.33 | 45054 |
| 1707262500 | 8.58 | 0 | 0.00 | 8.55 | 8.93 | 8.32 | 35395 |
| 1707176100 | 8.58 | -0.3 | -3.38 | 9 | 9.18 | 8.45 | 88550 |
| 1706916900 | 8.88 | -0.05 | -0.56 | 8.9 | 9.2 | 8.48 | 79417 |
| 1706830500 | 8.93 | 0.36 | 4.20 | 8.69 | 8.93 | 8.38 | 54302 |
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
