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 | 0.04 | 0.43057050592 | 9.29 | 9.4 | 8.62 | 2319 | 8.94419025 | CS |
| 4 | 0.33 | 3.66666666667 | 9 | 9.69 | 7.6 | 5422 | 8.39995076 | CS |
| 12 | -1.79 | -16.0971223022 | 11.12 | 11.4908 | 7.6 | 3813 | 8.80856371 | CS |
| 26 | -0.76 | -7.53221010902 | 10.09 | 12.1 | 7.6 | 6070 | 10.31559531 | CS |
| 52 | -13.52 | -59.1684901532 | 22.85 | 24.84 | 7.6 | 6787 | 15.4776918 | CS |
| 156 | -11.13 | -54.3988269795 | 20.46 | 24.84 | 7.6 | 12811 | 16.56527917 | CS |
| 260 | 5.85 | 168.103448276 | 3.48 | 44.99 | 3.35 | 49688 | 13.7503498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 9.33 | -0.01 | -0.15 | 9.4 | 9.4 | 9.1 | 1405 |
| 1750199700 | 9.344 | 0.4 | 4.52 | 8.68 | 9.344 | 8.68 | 481 |
| 1750113300 | 8.9402 | 0.02 | 0.23 | 9 | 9 | 8.71 | 608 |
| 1749854100 | 8.92 | 0.03 | 0.34 | 8.6199999 | 8.92 | 8.6199999 | 1935 |
| 1749767700 | 8.89 | -0.23 | -2.56 | 9.4 | 9.4 | 8.89 | 7196 |
| 1749681300 | 9.124 | -0.29 | -3.04 | 9.2899999 | 9.2899999 | 9.124 | 1373 |
| 1749594900 | 9.4097 | 1.01 | 12.02 | 8.67 | 9.4097 | 8.67 | 971 |
| 1749508500 | 8.4 | 0.01 | 0.12 | 8.32 | 8.4 | 8.32 | 3890 |
| 1749249300 | 8.39 | 0.11 | 1.33 | 8.03 | 8.7359 | 8.01 | 24188 |
| 1749162900 | 8.28 | -0.48 | -5.45 | 8.28 | 8.5399999 | 8 | 8439 |
| 1749076500 | 8.7571 | 0.6 | 7.38 | 8.4001 | 8.7571 | 8.4001 | 1910 |
| 1748990100 | 8.155 | -0.25 | -2.97 | 8.32 | 8.805 | 8.155 | 1661 |
| 1748903700 | 8.405 | 0.27 | 3.38 | 8.23 | 8.405 | 8.23 | 288 |
| 1748644500 | 8.13 | 0.15 | 1.84 | 7.91 | 8.25 | 7.91 | 1369 |
| 1748558100 | 7.9829 | -0.12 | -1.45 | 8.11 | 8.45 | 7.6 | 27774 |
| 1748471700 | 8.1 | -0.45 | -5.26 | 8.6 | 8.95 | 8.1 | 3672 |
| 1748385300 | 8.55 | -0.08 | -0.93 | 8.75 | 8.75 | 8.4 | 4181 |
| 1748039700 | 8.63 | -0.3 | -3.36 | 8.78 | 9.49 | 8.63 | 3695 |
| 1747953300 | 8.93 | -0.06 | -0.67 | 8.96 | 9.69 | 8.885 | 4627 |
| 1747866900 | 8.99 | -0.06 | -0.66 | 9 | 9.2 | 8.97 | 4763 |
| 1747780500 | 9.05 | -0.04 | -0.47 | 9.31 | 9.31 | 9.03 | 1771 |
| 1747694100 | 9.093 | -0.11 | -1.16 | 9.2 | 9.2 | 9.093 | 544 |
| 1747434900 | 9.2 | -0.69 | -6.96 | 9.66 | 9.66 | 9.2 | 1296 |
| 1747348500 | 9.8886 | 0.19 | 1.97 | 9.19 | 9.9446 | 9.19 | 1568 |
| 1747262100 | 9.6975 | 0.7 | 7.77 | 9.32 | 9.8446 | 9 | 2421 |
| 1747175700 | 8.9986 | -0.22 | -2.38 | 9.26 | 9.26 | 8.7785 | 1555 |
| 1747089300 | 9.2183 | 0.46 | 5.21 | 9 | 9.2183 | 9 | 723 |
| 1746830100 | 8.7615 | 0 | 0.00 | 8.7 | 8.7615 | 8.7 | 212 |
| 1746743700 | 8.7615 | 0.01 | 0.07 | 8.662 | 8.7615 | 8.65 | 1072 |
| 1746657300 | 8.755 | 0.12 | 1.42 | 8.52 | 8.755 | 8.5001 | 1058 |
| 1746570900 | 8.632 | -0.14 | -1.58 | 8.77 | 8.77 | 8.632 | 1788 |
| 1746484500 | 8.7707 | -0.06 | -0.67 | 8.7707 | 8.85 | 8.7707 | 419 |
| 1746225300 | 8.83 | 0.08 | 0.91 | 9.09 | 9.09 | 8.7535 | 2627 |
| 1746138900 | 8.75 | 0 | 0.00 | 8.81 | 8.82 | 8.75 | 748 |
| 1746052500 | 8.75 | -0.01 | -0.10 | 8.52 | 8.8999 | 8.52 | 2743 |
| 1745966100 | 8.7584 | 0.14 | 1.65 | 8.6199999 | 8.78 | 8.52 | 1631 |
| 1745879700 | 8.6161 | -0.16 | -1.87 | 8.76 | 8.76 | 8.52 | 3688 |
| 1745620500 | 8.78 | 0.13 | 1.50 | 8.58 | 8.8036999 | 8.5277 | 5410 |
| 1745534100 | 8.65 | -0.3 | -3.35 | 8.47 | 8.8737 | 8.47 | 5101 |
| 1745447700 | 8.95 | -0.05 | -0.56 | 8.89 | 9 | 8.75 | 5704 |
| 1745361300 | 9 | 0.56 | 6.64 | 8.4 | 9.5 | 8.4 | 9682 |
| 1745274900 | 8.4393999 | -0.71 | -7.77 | 9.1 | 9.36 | 8.4 | 9000 |
| 1744929300 | 9.15 | 0.43 | 4.93 | 8.67 | 9.5399999 | 8.67 | 3750 |
| 1744842900 | 8.72 | 0.13 | 1.51 | 8.675 | 9.1399 | 8.675 | 2973 |
| 1744756500 | 8.59 | -0.55 | -6.01 | 8.94 | 8.94 | 8.5 | 3355 |
| 1744670100 | 9.1388 | 0.59 | 6.89 | 8.61 | 9.47 | 8.61 | 1607 |
| 1744410900 | 8.55 | -0.5 | -5.56 | 8.44 | 8.65 | 8 | 5280 |
| 1744324500 | 9.0538 | -0.07 | -0.73 | 8.96 | 9.1093 | 8.96 | 1550 |
| 1744238100 | 9.1199999 | 0.11 | 1.22 | 8.42 | 9.4149999 | 8.42 | 6282 |
| 1744151700 | 9.0099 | 0.23 | 2.62 | 8.77 | 9.47 | 8.7566 | 7631 |
| 1744065300 | 8.78 | 0.03 | 0.34 | 8.49 | 8.8198 | 8 | 1882 |
| 1743806100 | 8.75 | -1.25 | -12.50 | 9.63 | 9.63 | 8.39 | 11578 |
| 1743719700 | 10 | -0.9 | -8.26 | 10.21 | 10.325 | 10 | 4749 |
| 1743633300 | 10.9 | 0.49 | 4.71 | 10.42 | 10.9 | 10.4 | 1531 |
| 1743546900 | 10.41 | -0.57 | -5.19 | 10.84 | 11.2 | 10.41 | 2479 |
| 1743460500 | 10.9799 | -0.12 | -1.08 | 11.08 | 11.08 | 10.95 | 2492 |
| 1743201300 | 11.1 | -0.12 | -1.07 | 11 | 11.38 | 11 | 2122 |
| 1743114900 | 11.22 | -0.27 | -2.36 | 11.35 | 11.43 | 11.1213 | 1015 |
| 1743028500 | 11.4908 | 0.31 | 2.80 | 11.12 | 11.4908 | 11.12 | 4273 |
| 1742942100 | 11.1781 | 0.13 | 1.15 | 11.01 | 11.4 | 11.01 | 892 |
| 1742855700 | 11.0506 | -0.25 | -2.23 | 11.13 | 11.26 | 11.03 | 1261 |
| 1742596500 | 11.3032 | 0.18 | 1.65 | 11.09 | 11.51 | 11.09 | 11233 |
| 1742510100 | 11.12 | 0 | 0.04 | 11.11 | 11.8998 | 11.06 | 10606 |
| 1742423700 | 11.1157 | 0.12 | 1.05 | 11.47 | 12.1 | 11 | 11844 |
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
