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 | 0.42 | 5.18518518519 | 8.1 | 8.995 | 7.99 | 247576 | 8.64382891 | CS |
| 4 | -1.23 | -12.6153846154 | 9.75 | 9.75 | 7.99 | 201784 | 8.74932445 | CS |
| 12 | -2.98 | -25.9130434783 | 11.5 | 11.69 | 7.99 | 216416 | 9.75511731 | CS |
| 26 | -0.27 | -3.07167235495 | 8.79 | 13.48 | 7.99 | 218936 | 10.59323842 | CS |
| 52 | -2.05 | -19.394512772 | 10.57 | 13.48 | 7.99 | 204705 | 10.507448 | CS |
| 156 | -7.69 | -47.4398519432 | 16.21 | 18.41 | 7.99 | 170589 | 13.36073516 | CS |
| 260 | -6.2 | -42.1195652174 | 14.72 | 18.41 | 7.99 | 166025 | 13.12270585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 8.52 | 0.23 | 2.77 | 8.2899999 | 8.655 | 8.2301 | 273060 |
| 1714084500 | 8.2899999 | -0.69 | -7.68 | 8.99 | 8.9949999 | 8.08 | 348318 |
| 1713998100 | 8.98 | 0.07 | 0.79 | 8.8699999 | 8.99 | 8.77 | 187403 |
| 1713911700 | 8.91 | 0.13 | 1.48 | 8.7 | 8.97 | 8.7 | 191107 |
| 1713825300 | 8.78 | 0.27 | 3.17 | 8.49 | 8.9 | 8.49 | 288045 |
| 1713566100 | 8.51 | 0.38 | 4.67 | 8.1 | 8.53 | 7.99 | 223009 |
| 1713479700 | 8.13 | -0.01 | -0.12 | 8.22 | 8.2899999 | 8.08 | 247722 |
| 1713393300 | 8.14 | -0.02 | -0.25 | 8.39 | 8.39 | 8.13 | 199724 |
| 1713306900 | 8.16 | -0.25 | -2.97 | 8.32 | 8.35 | 8.1199999 | 174825 |
| 1713220500 | 8.41 | 0.04 | 0.48 | 8.4 | 8.56 | 8.32 | 257514 |
| 1712961300 | 8.3699999 | -0.11 | -1.24 | 8.39 | 8.45 | 8.27 | 128639 |
| 1712874900 | 8.475 | 0.12 | 1.38 | 8.47 | 8.56 | 8.39 | 200777 |
| 1712788500 | 8.36 | -0.82 | -8.93 | 8.99 | 9.03 | 8.24 | 185404 |
| 1712702100 | 9.18 | -0.05 | -0.54 | 9.23 | 9.31 | 9.14 | 141980 |
| 1712615700 | 9.23 | 0.14 | 1.54 | 9.14 | 9.3 | 9.14 | 137923 |
| 1712356500 | 9.09 | -0.19 | -2.05 | 9.18 | 9.25 | 9.075 | 159892 |
| 1712270100 | 9.28 | -0.22 | -2.32 | 9.59 | 9.66 | 9.25 | 182371 |
| 1712183700 | 9.5 | -0.11 | -1.14 | 9.53 | 9.635 | 9.42 | 172621 |
| 1712097300 | 9.61 | -0.08 | -0.83 | 9.5399999 | 9.63 | 9.44 | 232498 |
| 1712010900 | 9.69 | -0.03 | -0.31 | 9.75 | 9.75 | 9.48 | 174121 |
| 1711665300 | 9.72 | 0.08 | 0.83 | 9.65 | 9.8 | 9.63 | 170481 |
| 1711578900 | 9.64 | 0.31 | 3.32 | 9.39 | 9.64 | 9.38 | 182033 |
| 1711492500 | 9.33 | -0.08 | -0.85 | 9.44 | 9.5399999 | 9.25 | 100639 |
| 1711406100 | 9.41 | 0.07 | 0.75 | 9.3699999 | 9.47 | 9.305 | 113062 |
| 1711146900 | 9.34 | -0.25 | -2.61 | 9.66 | 9.66 | 9.25 | 119090 |
| 1711060500 | 9.59 | -0.01 | -0.10 | 9.67 | 9.86 | 9.5 | 177612 |
| 1710974100 | 9.6 | 0.31 | 3.34 | 9.22 | 9.72 | 9.175 | 123644 |
| 1710887700 | 9.2899999 | 0.06 | 0.65 | 9.16 | 9.4914 | 9.13 | 133611 |
| 1710801300 | 9.23 | -0.25 | -2.64 | 9.46 | 9.52 | 9.22 | 153813 |
| 1710542100 | 9.48 | 0.21 | 2.27 | 9.32 | 9.51 | 9.19 | 597346 |
| 1710455700 | 9.27 | -0.48 | -4.92 | 9.68 | 9.68 | 9.22 | 183808 |
| 1710369300 | 9.75 | -0.12 | -1.22 | 9.83 | 9.95 | 9.69 | 121247 |
| 1710282900 | 9.8699999 | -0.21 | -2.08 | 10.04 | 10.07 | 9.86 | 143021 |
| 1710196500 | 10.08 | -0.13 | -1.27 | 10.13 | 10.265 | 10.05 | 117357 |
| 1709940900 | 10.21 | 0.23 | 2.30 | 10.08 | 10.5 | 10.03 | 269821 |
| 1709854500 | 9.98 | -0.16 | -1.58 | 10.27 | 10.41 | 9.94 | 208053 |
| 1709768100 | 10.14 | -0.01 | -0.10 | 10.14 | 10.26 | 9.81 | 162827 |
| 1709681700 | 10.15 | 0.17 | 1.70 | 9.98 | 10.24 | 9.88 | 157804 |
| 1709595300 | 9.98 | -0.08 | -0.80 | 10.08 | 10.255 | 9.96 | 233614 |
| 1709336100 | 10.06 | -0.04 | -0.40 | 10.04 | 10.2 | 9.815 | 249198 |
| 1709249700 | 10.1 | 0.24 | 2.43 | 10.08 | 10.26 | 10.04 | 494524 |
| 1709163300 | 9.86 | -0.1 | -1.00 | 9.88 | 10.005 | 9.85 | 168974 |
| 1709076900 | 9.96 | -0.13 | -1.29 | 10.11 | 10.18 | 9.91 | 155268 |
| 1708990500 | 10.09 | 0.06 | 0.60 | 10 | 10.14 | 9.95 | 188950 |
| 1708731300 | 10.03 | 0.04 | 0.40 | 9.98 | 10.11 | 9.89 | 281663 |
| 1708644900 | 9.99 | -0.33 | -3.20 | 10.27 | 10.27 | 9.95 | 258025 |
| 1708558500 | 10.32 | -0.19 | -1.81 | 10.5 | 10.58 | 10.27 | 135198 |
| 1708472100 | 10.51 | -0.16 | -1.50 | 10.65 | 10.8 | 10.46 | 215530 |
| 1708126500 | 10.67 | -0.24 | -2.20 | 10.78 | 10.88 | 10.47 | 850268 |
| 1708040100 | 10.91 | 0.3 | 2.83 | 10.69 | 10.93 | 10.46 | 265375 |
| 1707953700 | 10.61 | 0.08 | 0.76 | 10.65 | 10.82 | 10.42 | 170241 |
| 1707867300 | 10.53 | -0.64 | -5.73 | 10.8 | 11.245 | 10.45 | 208912 |
| 1707780900 | 11.17 | 0.18 | 1.64 | 11.03 | 11.32 | 11 | 214823 |
| 1707521700 | 10.99 | 0.26 | 2.42 | 10.73 | 11.02 | 10.57 | 250857 |
| 1707435300 | 10.73 | 0.31 | 2.98 | 10.43 | 10.73 | 10.37 | 371324 |
| 1707348900 | 10.42 | -0.44 | -4.05 | 10.88 | 10.98 | 10.39 | 199377 |
| 1707262500 | 10.86 | -0.39 | -3.47 | 11.05 | 11.21 | 10.7934 | 187729 |
| 1707176100 | 11.25 | -0.25 | -2.17 | 11.36 | 11.42 | 11.18 | 216798 |
| 1706916900 | 11.5 | -0.24 | -2.04 | 11.5 | 11.69 | 11.45 | 166319 |
| 1706830500 | 11.74 | -0.29 | -2.41 | 12.09 | 12.215 | 11.52 | 286066 |
| 1706744100 | 12.03 | -0.72 | -5.65 | 12.51 | 12.59 | 12.02 | 287715 |
| 1706657700 | 12.75 | -0.49 | -3.70 | 13.15 | 13.15 | 12.39 | 340801 |
| 1706571300 | 13.24 | -0.07 | -0.53 | 13.27 | 13.42 | 13.11 | 288477 |
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
