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 | -0.35 | -3.91498881432 | 8.94 | 9.33 | 8.44 | 1671760 | 8.92859757 | CS |
| 4 | -0.34 | -3.80739081747 | 8.93 | 9.33 | 8.115 | 953278 | 8.76884238 | CS |
| 12 | 1.9 | 28.4005979073 | 6.69 | 9.39 | 6.4201 | 1139630 | 8.23037552 | CS |
| 26 | -0.96 | -10.0523560209 | 9.55 | 9.7859 | 4.06 | 1911492 | 6.6477077 | CS |
| 52 | 5.44 | 172.698412698 | 3.15 | 11.31 | 1.995 | 1755520 | 6.38868451 | CS |
| 156 | -1.91 | -18.1904761905 | 10.5 | 12.5 | 1.995 | 1203669 | 5.87645124 | CS |
| 260 | 4.79 | 126.052631579 | 3.8 | 24.3 | 1.995 | 1090740 | 7.75661308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 8.59 | 0.13 | 1.54 | 8.5399999 | 8.72 | 8.44 | 643978 |
| 1727130900 | 8.46 | -0.52 | -5.79 | 9.01 | 9.06 | 8.46 | 689578 |
| 1726871700 | 8.98 | -0.06 | -0.66 | 9.01 | 9.16 | 8.83 | 4269179 |
| 1726785300 | 9.0399999 | -0.01 | -0.11 | 9.2 | 9.33 | 8.92 | 1300945 |
| 1726698900 | 9.05 | 0.29 | 3.31 | 8.94 | 9.14 | 8.63 | 1479665 |
| 1726612500 | 8.76 | -0.17 | -1.90 | 9 | 9.03 | 8.69 | 1168194 |
| 1726526100 | 8.93 | -0.07 | -0.78 | 8.97 | 9.0399999 | 8.64 | 640704 |
| 1726266900 | 9 | 0.29 | 3.33 | 8.94 | 9.06 | 8.7 | 1110713 |
| 1726180500 | 8.71 | 0.27 | 3.20 | 8.47 | 8.905 | 8.3699999 | 843794 |
| 1726094100 | 8.44 | 0.08 | 0.96 | 8.35 | 8.56 | 8.2 | 584378 |
| 1726007700 | 8.36 | 0 | 0.00 | 8.33 | 8.4385999 | 8.115 | 569082 |
| 1725921300 | 8.36 | -0.03 | -0.36 | 8.4 | 8.585 | 8.215 | 780610 |
| 1725662100 | 8.39 | -0.05 | -0.59 | 8.45 | 8.53 | 8.13 | 584070 |
| 1725575700 | 8.44 | 0.01 | 0.12 | 8.43 | 8.55 | 8.22 | 381004 |
| 1725489300 | 8.43 | 0.08 | 0.96 | 8.35 | 8.6199999 | 8.19 | 603351 |
| 1725402900 | 8.35 | -0.47 | -5.33 | 8.6 | 8.7899999 | 8.21 | 784119 |
| 1725057300 | 8.82 | 0.26 | 3.04 | 8.55 | 8.83 | 8.46 | 599925 |
| 1724970900 | 8.56 | -0.43 | -4.78 | 9.03 | 9.055 | 8.535 | 742958 |
| 1724884500 | 8.99 | -0.05 | -0.55 | 8.93 | 9.02 | 8.72 | 435986 |
| 1724798100 | 9.0399999 | 0.03 | 0.33 | 8.91 | 9.11 | 8.8 | 713365 |
| 1724711700 | 9.01 | -0.1 | -1.10 | 9.23 | 9.23 | 8.96 | 661718 |
| 1724452500 | 9.11 | 0.17 | 1.90 | 8.97 | 9.19 | 8.86 | 886023 |
| 1724366100 | 8.94 | -0.29 | -3.14 | 9.22 | 9.39 | 8.91 | 1074520 |
| 1724279700 | 9.23 | 0.39 | 4.41 | 8.94 | 9.2449999 | 8.7449999 | 1162042 |
| 1724193300 | 8.84 | 0.11 | 1.26 | 8.7 | 8.9 | 8.535 | 721752 |
| 1724106900 | 8.73 | 0.62 | 7.64 | 8.11 | 8.74 | 8.11 | 997844 |
| 1723847700 | 8.11 | -0.26 | -3.11 | 8.36 | 8.46 | 8.07 | 758473 |
| 1723761300 | 8.3699999 | 0.38 | 4.76 | 8.23 | 8.45 | 8.08 | 823871 |
| 1723674900 | 7.99 | -0.01 | -0.13 | 8 | 8.09 | 7.85 | 640126 |
| 1723588500 | 8 | 0.01 | 0.13 | 8.03 | 8.15 | 7.85 | 837144 |
| 1723502100 | 7.99 | -0.35 | -4.20 | 8.2899999 | 8.42 | 7.94 | 903858 |
| 1723242900 | 8.34 | 0.31 | 3.86 | 8.0399999 | 8.42 | 7.93 | 1610218 |
| 1723156500 | 8.03 | -0.34 | -4.06 | 8.3699999 | 8.43 | 7.86 | 1719359 |
| 1723070100 | 8.3699999 | 0.48 | 6.08 | 8.39 | 8.97 | 7.88 | 2159877 |
| 1722983700 | 7.89 | 0.44 | 5.91 | 7.53 | 7.91 | 7.1601 | 1293704 |
| 1722897300 | 7.45 | -0.33 | -4.24 | 6.97 | 7.49 | 6.94 | 1282549 |
| 1722638100 | 7.78 | -0.29 | -3.59 | 7.8 | 7.92 | 7.6 | 1087044 |
| 1722551700 | 8.07 | -0.39 | -4.61 | 8.55 | 8.58 | 8 | 1035594 |
| 1722465300 | 8.46 | 0.18 | 2.17 | 8.38 | 8.7203 | 8.23 | 993712 |
| 1722378900 | 8.28 | 0.11 | 1.35 | 8.32 | 8.46 | 8.095 | 640279 |
| 1722292500 | 8.17 | -0.26 | -3.08 | 8.43 | 8.47 | 7.98 | 871618 |
| 1722033300 | 8.43 | 0.15 | 1.81 | 8.42 | 8.5737 | 8.26 | 799210 |
| 1721946900 | 8.28 | 0.37 | 4.68 | 7.92 | 8.409 | 7.92 | 1006908 |
| 1721860500 | 7.91 | -0.14 | -1.74 | 7.97 | 8.265 | 7.87 | 1084559 |
| 1721774100 | 8.05 | 0.19 | 2.42 | 7.89 | 8.2449999 | 7.81 | 1477916 |
| 1721687700 | 7.86 | 0.01 | 0.13 | 7.85 | 8.0299 | 7.63 | 852546 |
| 1721428500 | 7.85 | 0.1 | 1.29 | 7.78 | 7.9 | 7.6705 | 1168736 |
| 1721342100 | 7.75 | -0.25 | -3.13 | 7.94 | 8.14 | 7.68 | 1432907 |
| 1721255700 | 8 | -0.4 | -4.76 | 8.1 | 8.45 | 7.84 | 2286245 |
| 1721169300 | 8.4 | -0.03 | -0.36 | 8.535 | 8.68 | 8.3 | 2720101 |
| 1721082900 | 8.43 | 0.3 | 3.69 | 8.16 | 8.49 | 8.1006 | 1924733 |
| 1720823700 | 8.13 | 0.53 | 6.97 | 7.73 | 8.22 | 7.6175 | 2163540 |
| 1720737300 | 7.6 | 0.44 | 6.15 | 7.22 | 7.7491 | 7.19 | 2612399 |
| 1720650900 | 7.16 | 0.71 | 11.01 | 6.47 | 7.18 | 6.4201 | 1739306 |
| 1720564500 | 6.45 | -0.21 | -3.15 | 6.66 | 6.74 | 6.44 | 1074686 |
| 1720478100 | 6.66 | -0.01 | -0.15 | 6.74 | 6.87 | 6.61 | 1366251 |
| 1720218900 | 6.67 | -0.02 | -0.30 | 6.68 | 6.74 | 6.43 | 1127662 |
| 1720040640 | 6.69 | 0.01 | 0.15 | 6.69 | 6.915 | 6.6 | 867201 |
| 1719959700 | 6.68 | 0.02 | 0.30 | 6.65 | 6.79 | 6.51 | 2417991 |
| 1719873300 | 6.66 | -0.1 | -1.48 | 6.85 | 6.94 | 6.62 | 1939240 |
| 1719614100 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1719527700 | 6.76 | 0.13 | 1.96 | 6.68 | 6.789 | 6.51 | 2026953 |
| 1719441300 | 6.63 | 0.07 | 1.07 | 6.5 | 6.66 | 6.23 | 2575849 |
| 1719354900 | 6.5599999 | 0.03 | 0.46 | 6.41 | 6.71 | 6.39 | 1413486 |
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
