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 | 0.05 | 0.570776255708 | 8.76 | 9.11 | 8.535 | 108001 | 8.86427417 | CS |
| 4 | -1.06 | -10.7396149949 | 9.87 | 10.75 | 8.535 | 117874 | 9.32857321 | CS |
| 12 | -0.56 | -5.9765208111 | 9.37 | 10.75 | 8.535 | 102632 | 9.42362692 | CS |
| 26 | -1.36 | -13.3726647001 | 10.17 | 11.0128 | 6.12 | 131635 | 8.87981359 | CS |
| 52 | -3.9 | -30.6845003934 | 12.71 | 16.015 | 6.12 | 111590 | 10.66309972 | CS |
| 156 | 0.47 | 5.63549160671 | 8.34 | 16.44 | 6.12 | 173896 | 11.62464872 | CS |
| 260 | 0.42 | 5.00595947557 | 8.39 | 16.44 | 1.87 | 138637 | 9.90180954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 8.66 | -0.21 | -2.37 | 8.715 | 8.72 | 8.5995 | 51026 |
| 1713998100 | 8.8699999 | -0.01 | -0.11 | 8.9 | 8.94 | 8.535 | 126612 |
| 1713911700 | 8.88 | -0.03 | -0.34 | 8.94 | 9.07 | 8.57 | 150253 |
| 1713825300 | 8.91 | 0.02 | 0.22 | 8.8699999 | 9.07 | 8.5399999 | 100371 |
| 1713566100 | 8.89 | 0.11 | 1.25 | 8.76 | 9.11 | 8.68 | 111185 |
| 1713479700 | 8.78 | -0.26 | -2.88 | 9.0399999 | 9.11 | 8.75 | 140214 |
| 1713393300 | 9.0399999 | -0.16 | -1.74 | 9.2899999 | 9.59 | 9.02 | 124559 |
| 1713306900 | 9.2 | 0.13 | 1.43 | 9.02 | 9.3699999 | 9.02 | 77334 |
| 1713220500 | 9.07 | -0.5 | -5.22 | 10 | 10.75 | 8.55 | 333499 |
| 1712961300 | 9.57 | -0.43 | -4.30 | 9.8699999 | 9.95 | 9.53 | 112850 |
| 1712874900 | 10 | 0.18 | 1.83 | 9.8699999 | 10 | 9.71 | 117661 |
| 1712788500 | 9.82 | -0.18 | -1.80 | 9.83 | 9.9 | 9.58 | 94691 |
| 1712702100 | 10 | 0.15 | 1.52 | 9.76 | 10 | 9.72 | 127221 |
| 1712615700 | 9.85 | -0.07 | -0.71 | 9.88 | 9.89 | 9.63 | 41554 |
| 1712356500 | 9.92 | 0.37 | 3.87 | 9.72 | 10.04 | 9.6649999 | 70412 |
| 1712270100 | 9.55 | 0.01 | 0.10 | 9.71 | 9.98 | 9.44 | 74954 |
| 1712183700 | 9.5399999 | 0.04 | 0.42 | 9.36 | 9.6199999 | 9.36 | 63273 |
| 1712097300 | 9.5 | -0.49 | -4.90 | 9.98 | 10.045 | 9.435 | 142322 |
| 1712010900 | 9.99 | 0.13 | 1.32 | 9.8699999 | 10.35 | 9.57 | 157973 |
| 1711665300 | 9.86 | 0.09 | 0.92 | 9.74 | 10.1399 | 9.69 | 80151 |
| 1711578900 | 9.77 | 0.6 | 6.54 | 9.27 | 9.77 | 9.27 | 82080 |
| 1711492500 | 9.17 | -0.03 | -0.33 | 9.27 | 9.47 | 9.1199999 | 69397 |
| 1711406100 | 9.2 | -0.18 | -1.92 | 9.4 | 9.4 | 9.13 | 41868 |
| 1711146900 | 9.38 | -0.09 | -0.95 | 9.51 | 9.51 | 9.36 | 22952 |
| 1711060500 | 9.47 | -0.15 | -1.56 | 9.68 | 9.8 | 9.33 | 68990 |
| 1710974100 | 9.6199999 | 0.36 | 3.94 | 9.24 | 9.63 | 9.18 | 67841 |
| 1710887700 | 9.255 | 0.02 | 0.16 | 9.23 | 9.46 | 9.2 | 46279 |
| 1710801300 | 9.24 | 0.11 | 1.20 | 9.15 | 9.32 | 9.0399999 | 51439 |
| 1710542100 | 9.13 | 0.05 | 0.55 | 9.13 | 9.13 | 8.89 | 129028 |
| 1710455700 | 9.08 | -0.07 | -0.77 | 9.17 | 9.17 | 8.91 | 101356 |
| 1710369300 | 9.15 | 0.03 | 0.33 | 9.06 | 9.2498 | 8.99 | 108246 |
| 1710282900 | 9.1199999 | -0.08 | -0.87 | 9.2899999 | 9.3 | 9.034 | 58923 |
| 1710196500 | 9.2 | 0.03 | 0.33 | 9.19 | 9.31 | 9.05 | 61299 |
| 1709940900 | 9.17 | -0.01 | -0.11 | 9.25 | 9.33 | 8.9219 | 62496 |
| 1709854500 | 9.18 | 0.16 | 1.77 | 8.93 | 9.26 | 8.93 | 74964 |
| 1709768100 | 9.02 | 0 | 0.00 | 9.15 | 9.15 | 8.9149999 | 63522 |
| 1709681700 | 9.02 | -0.17 | -1.85 | 9.23 | 9.35 | 8.955 | 59916 |
| 1709595300 | 9.19 | -0.46 | -4.77 | 9.74 | 9.75 | 9.125 | 137679 |
| 1709336100 | 9.65 | -0.25 | -2.53 | 10.02 | 10.15 | 9.57 | 153305 |
| 1709249700 | 9.9 | 0.33 | 3.45 | 9.78 | 10.53 | 9.73 | 131728 |
| 1709163300 | 9.57 | -0.96 | -9.12 | 9.91 | 9.99 | 9.33 | 279870 |
| 1709076900 | 10.53 | 0.17 | 1.64 | 10.42 | 10.65 | 10.4 | 174285 |
| 1708990500 | 10.36 | 0.36 | 3.60 | 10.04 | 10.39 | 9.9949999 | 202799 |
| 1708731300 | 10 | 1 | 11.11 | 9.11 | 10.05 | 8.94 | 163686 |
| 1708644900 | 9 | -0.33 | -3.54 | 9.33 | 9.33 | 8.98 | 43677 |
| 1708558500 | 9.33 | 0.1 | 1.08 | 9.27 | 9.41 | 9.24 | 54127 |
| 1708472100 | 9.23 | -0.12 | -1.28 | 9.22 | 9.25 | 8.9862 | 55363 |
| 1708126500 | 9.35 | -0.22 | -2.30 | 9.53 | 9.65 | 9.34 | 98069 |
| 1708040100 | 9.57 | -0.01 | -0.10 | 9.67 | 9.72 | 9.47 | 81262 |
| 1707953700 | 9.58 | 0.3 | 3.23 | 9.44 | 9.6276 | 9.3699999 | 50537 |
| 1707867300 | 9.28 | -0.43 | -4.43 | 9.31 | 9.38 | 9.15 | 122522 |
| 1707780900 | 9.71 | 0.3 | 3.19 | 9.42 | 9.8201 | 9.21 | 79226 |
| 1707521700 | 9.41 | 0.41 | 4.56 | 9.09 | 9.46 | 9 | 107800 |
| 1707435300 | 9 | -0.15 | -1.64 | 9.19 | 9.3 | 8.96 | 103394 |
| 1707348900 | 9.15 | -0.14 | -1.51 | 9.33 | 9.33 | 8.97 | 97088 |
| 1707262500 | 9.2899999 | 0.34 | 3.80 | 9.0399999 | 9.52 | 8.91 | 72304 |
| 1707176100 | 8.95 | -0.2 | -2.19 | 9.05 | 9.13 | 8.81 | 96710 |
| 1706916900 | 9.15 | -0.36 | -3.79 | 9.3699999 | 9.3699999 | 9 | 121972 |
| 1706830500 | 9.51 | 0.33 | 3.59 | 9.4 | 9.58 | 9 | 79868 |
| 1706744100 | 9.18 | -0.35 | -3.67 | 9.65 | 9.67 | 9.17 | 159357 |
| 1706657700 | 9.53 | -0.45 | -4.51 | 9.85 | 10.03 | 9.53 | 91104 |
| 1706571300 | 9.98 | 0.71 | 7.66 | 9.32 | 10.005 | 9.24 | 166069 |
| 1706312100 | 9.27 | 0.04 | 0.43 | 9.3 | 9.41 | 9.15 | 80780 |
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
