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 | -0.8 | -8.80088008801 | 9.09 | 9.34 | 8.1208 | 288761 | 8.75820591 | CS |
| 4 | 1.47 | 21.5542521994 | 6.82 | 12.8499 | 6.8 | 1687493 | 8.96350448 | CS |
| 12 | -0.426 | -4.88756310234 | 8.716 | 12.8499 | 5.0401 | 1610667 | 8.48576694 | CS |
| 26 | 0.498 | 6.39117043121 | 7.792 | 18 | 5 | 4288446 | 9.85750564 | CS |
| 52 | -13.11 | -61.261682243 | 21.4 | 40.6 | 4.004 | 4084681 | 10.79411725 | CS |
| 156 | -27.31 | -76.7134831461 | 35.6 | 65.4 | 4.004 | 2138883 | 20.27539305 | CS |
| 260 | -24.71 | -74.8787878788 | 33 | 85.2 | 4.004 | 2146953 | 26.57441279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 8.2899999 | -0.32 | -3.72 | 8.7899999 | 8.835 | 8.1207999 | 234600 |
| 1713393300 | 8.61 | -0.14 | -1.60 | 8.93 | 9.26 | 8.53 | 418097 |
| 1713306900 | 8.75 | 0.13 | 1.51 | 8.57 | 9.0399 | 8.57 | 130141 |
| 1713220500 | 8.6199999 | -0.08 | -0.92 | 8.5 | 8.7899999 | 8.44 | 234570 |
| 1712961300 | 8.7 | -0.34 | -3.76 | 9.03 | 9.19 | 8.6100999 | 267100 |
| 1712874900 | 9.0399999 | 0.05 | 0.56 | 9.09 | 9.34 | 8.75 | 393898 |
| 1712788500 | 8.99 | -0.27 | -2.92 | 8.9675 | 9.15 | 8.55 | 481432 |
| 1712702100 | 9.26 | -0.09 | -0.96 | 9.35 | 9.98 | 9.03 | 359778 |
| 1712615700 | 9.35 | 0.09 | 0.97 | 9.23 | 9.48 | 8.89 | 247924 |
| 1712356500 | 9.26 | -0.26 | -2.73 | 9.55 | 9.61 | 9.0501 | 197543 |
| 1712270100 | 9.52 | 0.4 | 4.39 | 9.26 | 9.86 | 8.74 | 895658 |
| 1712183700 | 9.1199999 | -0.58 | -5.98 | 9.78 | 10.21 | 9 | 774335 |
| 1712097300 | 9.7 | -0.56 | -5.46 | 9.5299 | 10.95 | 8.85 | 922317 |
| 1712010900 | 10.26 | -1.68 | -14.07 | 12.36 | 12.8499 | 9.95 | 1182476 |
| 1711665300 | 11.94 | 2.57 | 27.43 | 9.39 | 12.7 | 9.36 | 1555018 |
| 1711578900 | 9.3699999 | 0.69 | 7.95 | 9.36 | 10.55 | 8.77 | 1468728 |
| 1711492500 | 8.68 | 0.17 | 2.00 | 8.14 | 8.97 | 8.1199 | 412805 |
| 1711406100 | 8.51 | -0.12 | -1.39 | 8.74 | 8.93 | 7.7 | 833352 |
| 1711146900 | 8.63 | 1.59 | 22.59 | 10.77 | 11.72 | 8.3 | 21010101 |
| 1711060500 | 7.04 | 0.26 | 3.83 | 6.82 | 7.74 | 6.8 | 277092 |
| 1710974100 | 6.78 | -0.63 | -8.44 | 7.2 | 7.455 | 6.74 | 278317 |
| 1710887700 | 7.405 | -0.38 | -4.88 | 7.59 | 7.72 | 7.11 | 202769 |
| 1710801300 | 7.785 | -0.46 | -5.52 | 8.09 | 8.42 | 7.31 | 414210 |
| 1710542100 | 8.24 | 2.51 | 43.80 | 5.64 | 10.7199 | 5.64 | 2270278 |
| 1710455700 | 5.73 | -0.73 | -11.33 | 6.41 | 6.73 | 5.0401 | 569046 |
| 1710369300 | 6.462 | -0.53 | -7.58 | 6.6 | 6.938 | 6.154 | 176246 |
| 1710282900 | 6.992 | -0.83 | -10.57 | 7.4 | 7.688 | 6.4 | 219728 |
| 1710196500 | 7.818 | -0.09 | -1.09 | 8 | 8 | 7.666 | 55439 |
| 1709940900 | 7.904 | -0.32 | -3.91 | 8.198 | 8.244 | 7.644 | 61850 |
| 1709854500 | 8.2259999 | 0.13 | 1.56 | 8.234 | 8.4 | 7.8 | 59085 |
| 1709768100 | 8.1 | 0.18 | 2.32 | 8.28 | 8.4 | 7.916 | 41455 |
| 1709681700 | 7.916 | -0.54 | -6.34 | 8.5399999 | 8.5399999 | 7.8 | 86154 |
| 1709595300 | 8.452 | 0.33 | 4.01 | 8.4 | 8.6 | 8.2 | 49814 |
| 1709336100 | 8.126 | -0.61 | -6.98 | 8.78 | 8.8 | 8 | 82792 |
| 1709249700 | 8.736 | -0.01 | -0.16 | 8.8 | 9 | 8.702 | 42620 |
| 1709163300 | 8.75 | -0.11 | -1.22 | 8.86 | 9 | 8.702 | 31759 |
| 1709076900 | 8.858 | -0.1 | -1.14 | 9 | 9.098 | 8.602 | 40946 |
| 1708990500 | 8.96 | 0.19 | 2.14 | 8.904 | 9.1779999 | 8.838 | 28731 |
| 1708731300 | 8.772 | 0.19 | 2.21 | 8.736 | 9.2 | 8.6 | 98713 |
| 1708644900 | 8.5819999 | 0.22 | 2.66 | 9.48 | 9.48 | 8.18 | 68477 |
| 1708558500 | 8.36 | -0.32 | -3.66 | 8.84 | 8.92 | 8.278 | 52852 |
| 1708472100 | 8.678 | -0.35 | -3.92 | 9.5 | 9.784 | 8.6 | 106750 |
| 1708126500 | 9.032 | -0.66 | -6.85 | 9.566 | 9.696 | 8.824 | 93986 |
| 1708040100 | 9.696 | 1.29 | 15.35 | 9 | 10 | 8.6 | 257552 |
| 1707953700 | 8.406 | 0.41 | 5.08 | 8.358 | 8.8 | 7.62 | 63044 |
| 1707867300 | 8 | -0.75 | -8.53 | 8.8 | 8.8 | 8 | 45646 |
| 1707780900 | 8.746 | 0.46 | 5.60 | 8.8 | 9 | 8.42 | 69080 |
| 1707521700 | 8.282 | -0.69 | -7.69 | 8.636 | 9.114 | 8.07 | 54113 |
| 1707435300 | 8.972 | 0.56 | 6.61 | 8.6 | 9.2 | 8.416 | 145011 |
| 1707348900 | 8.416 | 0.73 | 9.44 | 7.6 | 8.6 | 7.404 | 124331 |
| 1707262500 | 7.69 | 0.56 | 7.88 | 7.098 | 7.792 | 7.098 | 43965 |
| 1707176100 | 7.128 | -0.16 | -2.14 | 7.2 | 7.78 | 7.06 | 41696 |
| 1706916900 | 7.284 | 0.03 | 0.47 | 7.338 | 7.476 | 7.03 | 42234 |
| 1706830500 | 7.25 | -0.47 | -6.09 | 7.8 | 8 | 7.124 | 87906 |
| 1706744100 | 7.72 | -0.58 | -6.99 | 8.556 | 8.556 | 7.72 | 90041 |
| 1706657700 | 8.2999999 | -0.63 | -7.03 | 9 | 9 | 8.2999999 | 56791 |
| 1706571300 | 8.928 | 0.29 | 3.33 | 8.6 | 9 | 8.192 | 70106 |
| 1706312100 | 8.64 | -0.06 | -0.67 | 8.8 | 9 | 8.25 | 74755 |
| 1706225700 | 8.698 | 0.7 | 8.73 | 8.716 | 9.04 | 8 | 217403 |
| 1706139300 | 8 | -0.88 | -9.87 | 9.058 | 9.2 | 7.822 | 182398 |
| 1706052900 | 8.876 | 2.08 | 30.53 | 8.2 | 9.122 | 7.64 | 1387090 |
| 1705966500 | 6.8 | -0.18 | -2.58 | 6.902 | 7.1 | 5.824 | 70089 |
| 1705707300 | 6.98 | -0.17 | -2.32 | 7.272 | 7.274 | 6.862 | 39663 |
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
