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 | -1.42 | -15.0583244963 | 9.43 | 9.73 | 7.6861 | 40692 | 8.72144225 | CS |
| 4 | -0.22 | -2.67314702309 | 8.23 | 10.085 | 7.64 | 36727 | 8.91861803 | CS |
| 12 | -2.33 | -22.5338491296 | 10.34 | 10.3899 | 7.51 | 56548 | 8.81504227 | CS |
| 26 | 0.76 | 10.4827586207 | 7.25 | 14.46 | 5.61 | 75088 | 9.47188581 | CS |
| 52 | -7.51 | -48.3891752577 | 15.52 | 16.11 | 5.61 | 62427 | 9.3766516 | CS |
| 156 | -10.29 | -56.2295081967 | 18.3 | 20.5 | 5.61 | 89873 | 12.49227637 | CS |
| 260 | -10.29 | -56.2295081967 | 18.3 | 20.5 | 5.61 | 89873 | 12.49227637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 8.01 | -0.16 | -1.96 | 8.11 | 8.35 | 7.6861 | 110277 |
| 1725575700 | 8.17 | -0.42 | -4.89 | 8.63 | 8.9878 | 8.17 | 27258 |
| 1725489300 | 8.59 | -0.22 | -2.50 | 8.74 | 9.0094999 | 8.52 | 39691 |
| 1725402900 | 8.81 | -0.31 | -3.40 | 9.1199999 | 9.13 | 8.4701 | 57872 |
| 1725057300 | 9.1199999 | -0.19 | -2.04 | 9.43 | 9.73 | 8.41 | 37945 |
| 1724970900 | 9.31 | -0.44 | -4.51 | 9.73 | 10.085 | 9.19 | 35003 |
| 1724884500 | 9.75 | 0.1 | 1.04 | 9.67 | 9.99 | 9.42 | 42587 |
| 1724798100 | 9.65 | 0.17 | 1.79 | 9.33 | 9.9832 | 9 | 50873 |
| 1724711700 | 9.48 | 0.25 | 2.71 | 9.35 | 10 | 9.19 | 82062 |
| 1724452500 | 9.23 | 0.5 | 5.73 | 8.66 | 9.43 | 8.3699999 | 61111 |
| 1724366100 | 8.73 | -0.01 | -0.11 | 8.71 | 8.74 | 8.525 | 34362 |
| 1724279700 | 8.74 | 0.01 | 0.11 | 8.74 | 8.8481 | 8.63 | 17384 |
| 1724193300 | 8.73 | 0 | 0.00 | 8.68 | 8.73 | 8.31 | 22761 |
| 1724106900 | 8.73 | 0.1 | 1.16 | 8.7899999 | 8.7899999 | 8.53 | 19406 |
| 1723847700 | 8.63 | -0.12 | -1.37 | 8.66 | 8.85 | 8.56 | 27929 |
| 1723761300 | 8.75 | 0.8 | 10.06 | 8.08 | 8.86 | 8 | 55058 |
| 1723674900 | 7.95 | -0.11 | -1.36 | 8.09 | 8.09 | 7.7566 | 13272 |
| 1723588500 | 8.06 | 0.31 | 4.00 | 7.8 | 8.09 | 7.6801 | 22462 |
| 1723502100 | 7.75 | -0.37 | -4.56 | 8.09 | 8.2899999 | 7.64 | 31725 |
| 1723242900 | 8.1199999 | -0.05 | -0.61 | 8.23 | 8.57 | 7.92 | 19053 |
| 1723156500 | 8.17 | 0.04 | 0.49 | 8.2 | 8.2 | 7.6899 | 60572 |
| 1723070100 | 8.13 | -0.16 | -1.93 | 8.45 | 8.45 | 8 | 27802 |
| 1722983700 | 8.2899999 | -0.1 | -1.19 | 8.5 | 8.585 | 8.139 | 33737 |
| 1722897300 | 8.39 | -0.66 | -7.29 | 8.88 | 9.01 | 8.35 | 36710 |
| 1722638100 | 9.05 | -0.5 | -5.24 | 9.11 | 9.3514 | 8.63 | 71717 |
| 1722551700 | 9.55 | 0.9 | 10.40 | 8.77 | 9.58 | 8.55 | 379390 |
| 1722465300 | 8.65 | 0.3 | 3.59 | 8.5399999 | 8.8599 | 8.452 | 91873 |
| 1722378900 | 8.35 | 0.09 | 1.09 | 8.33 | 8.52 | 7.9901 | 106476 |
| 1722292500 | 8.26 | 0.28 | 3.51 | 7.97 | 8.4299 | 7.75 | 26068 |
| 1722033300 | 7.98 | 0.13 | 1.66 | 7.92 | 8.14 | 7.628 | 53738 |
| 1721946900 | 7.85 | -0.05 | -0.63 | 7.8 | 8.224 | 7.51 | 67692 |
| 1721860500 | 7.9 | -0.26 | -3.19 | 8.02 | 8.21 | 7.675 | 124760 |
| 1721774100 | 8.16 | -0.24 | -2.86 | 8.32 | 8.53 | 8 | 125265 |
| 1721687700 | 8.4 | 0.06 | 0.72 | 8.34 | 8.48 | 8.15 | 21532 |
| 1721428500 | 8.34 | -0.32 | -3.70 | 8.66 | 8.675 | 8.24 | 23870 |
| 1721342100 | 8.66 | -0.12 | -1.37 | 8.76 | 9 | 8.33 | 43223 |
| 1721255700 | 8.78 | -0.15 | -1.68 | 8.82 | 9.13 | 8.614 | 79449 |
| 1721169300 | 8.93 | 0.06 | 0.68 | 8.95 | 9.19 | 8.635 | 152145 |
| 1721082900 | 8.8699999 | 0.28 | 3.26 | 8.6199999 | 9.45 | 8.6199999 | 242780 |
| 1720823700 | 8.59 | 0.26 | 3.12 | 8.39 | 8.7529 | 8.2899999 | 67972 |
| 1720737300 | 8.33 | -0.03 | -0.36 | 8.46 | 8.765 | 8.26 | 28950 |
| 1720650900 | 8.36 | -0.07 | -0.83 | 8.46 | 8.84 | 8.22 | 35222 |
| 1720564500 | 8.43 | -0.17 | -1.98 | 8.42 | 8.5899 | 8.3 | 42531 |
| 1720478100 | 8.6 | 0.11 | 1.30 | 8.5 | 8.61 | 8.25 | 45193 |
| 1720218900 | 8.49 | 0.02 | 0.24 | 8.6 | 8.9283 | 8.38 | 26574 |
| 1720040640 | 8.47 | 0.12 | 1.44 | 8.44 | 8.64 | 8.28 | 26507 |
| 1719959700 | 8.35 | -0.32 | -3.69 | 8.78 | 8.85 | 8.28 | 58933 |
| 1719873300 | 8.67 | -0.72 | -7.67 | 9.15 | 9.18 | 8.6199999 | 87213 |
| 1719614100 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1719527700 | 9.39 | 0.02 | 0.21 | 9.38 | 9.49 | 9.25 | 23500 |
| 1719441300 | 9.3699999 | 0.18 | 1.96 | 9.19 | 9.485 | 9.09 | 29315 |
| 1719354900 | 9.19 | -0.46 | -4.77 | 9.6 | 9.6 | 9.07 | 52369 |
| 1719268500 | 9.65 | 0.02 | 0.21 | 9.89 | 10.09 | 9.44 | 37272 |
| 1719009300 | 9.63 | -0.27 | -2.73 | 9.98 | 9.98 | 9.6199999 | 14156 |
| 1718922900 | 9.9 | -0.02 | -0.20 | 9.86 | 10.05 | 9.6 | 31418 |
| 1718750100 | 9.92 | -0.19 | -1.88 | 10.12 | 10.18 | 9.85 | 16456 |
| 1718663700 | 10.11 | 0.12 | 1.20 | 9.96 | 10.19 | 9.75 | 25100 |
| 1718404500 | 9.99 | -0.44 | -4.22 | 10.34 | 10.3899 | 9.85 | 51418 |
| 1718318100 | 10.43 | -0.25 | -2.34 | 10.84 | 10.84 | 10.26 | 26326 |
| 1718231700 | 10.68 | 0.28 | 2.69 | 10.4 | 11.1599 | 10.4 | 41721 |
| 1718145300 | 10.4 | -0.21 | -1.98 | 10.61 | 10.77 | 10.04 | 27848 |
| 1718058900 | 10.61 | 0.92 | 9.49 | 9.55 | 10.7 | 9.55 | 41454 |
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
