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 | 0.18 | 2.02931228861 | 8.87 | 9.37 | 8.87 | 434454 | 9.09525464 | CS |
| 4 | -0.7 | -7.17948717949 | 9.75 | 9.79 | 8.86 | 582801 | 9.36336116 | CS |
| 12 | 0.67 | 7.99522673031 | 8.38 | 9.84 | 8.25 | 650264 | 9.28484297 | CS |
| 26 | 2.07 | 29.6561604585 | 6.98 | 9.84 | 6.9 | 636476 | 8.489281 | CS |
| 52 | -0.2 | -2.16216216216 | 9.25 | 9.84 | 6.875 | 918041 | 8.16606043 | CS |
| 156 | 1.2695 | 16.3164321059 | 7.7805 | 9.84 | 5.345 | 1167488 | 7.720251 | CS |
| 260 | 1.02 | 12.702366127 | 8.03 | 9.84 | 1.3 | 1064944 | 6.84084427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 9.05 | -0.09 | -0.98 | 9.14 | 9.17 | 9.05 | 196262 |
| 1714084500 | 9.14 | -0.02 | -0.22 | 9.06 | 9.18 | 9.03 | 289022 |
| 1713998100 | 9.16 | -0.04 | -0.43 | 9.26 | 9.3699999 | 9.13 | 618649 |
| 1713911700 | 9.2 | 0.25 | 2.79 | 8.99 | 9.21 | 8.8901 | 451198 |
| 1713825300 | 8.95 | -0.04 | -0.44 | 9.01 | 9.075 | 8.935 | 365843 |
| 1713566100 | 8.99 | 0.12 | 1.35 | 8.8699999 | 9.01 | 8.8699999 | 447558 |
| 1713479700 | 8.8699999 | -0.13 | -1.44 | 9 | 9.045 | 8.86 | 689515 |
| 1713393300 | 9 | -0.18 | -1.96 | 9.2 | 9.27 | 9 | 301511 |
| 1713306900 | 9.18 | -0.03 | -0.33 | 9.11 | 9.23 | 9.095 | 369809 |
| 1713220500 | 9.21 | -0.05 | -0.54 | 9.33 | 9.385 | 9.19 | 445502 |
| 1712961300 | 9.26 | -0.23 | -2.42 | 9.42 | 9.43 | 9.23 | 477380 |
| 1712874900 | 9.49 | 0.06 | 0.64 | 9.42 | 9.525 | 9.36 | 650751 |
| 1712788500 | 9.43 | -0.12 | -1.26 | 9.44 | 9.485 | 9.3699999 | 374124 |
| 1712702100 | 9.55 | -0.05 | -0.52 | 9.58 | 9.64 | 9.48 | 1108695 |
| 1712615700 | 9.6 | 0.07 | 0.73 | 9.53 | 9.61 | 9.47 | 554849 |
| 1712356500 | 9.53 | 0.09 | 0.95 | 9.45 | 9.6 | 9.45 | 655690 |
| 1712270100 | 9.44 | -0.15 | -1.56 | 9.64 | 9.71 | 9.425 | 844637 |
| 1712183700 | 9.59 | 0.03 | 0.31 | 9.52 | 9.6199999 | 9.48 | 688655 |
| 1712097300 | 9.56 | -0.1 | -1.04 | 9.5 | 9.6199999 | 9.5 | 741269 |
| 1712010900 | 9.66 | -0.04 | -0.41 | 9.75 | 9.7899999 | 9.63 | 998559 |
| 1711665300 | 9.7 | -0.05 | -0.51 | 9.76 | 9.84 | 9.635 | 1082384 |
| 1711578900 | 9.75 | 0.18 | 1.88 | 9.6 | 9.75 | 9.56 | 1149511 |
| 1711492500 | 9.57 | 0.04 | 0.42 | 9.53 | 9.6199999 | 9.5 | 549101 |
| 1711406100 | 9.53 | -0.06 | -0.63 | 9.59 | 9.66 | 9.51 | 590254 |
| 1711146900 | 9.59 | -0.05 | -0.52 | 9.68 | 9.69 | 9.56 | 791912 |
| 1711060500 | 9.64 | -0.01 | -0.10 | 9.72 | 9.72 | 9.59 | 1005322 |
| 1710974100 | 9.65 | 0.09 | 0.94 | 9.58 | 9.695 | 9.52 | 1662149 |
| 1710887700 | 9.56 | 0.13 | 1.38 | 9.45 | 9.605 | 9.45 | 1020558 |
| 1710801300 | 9.43 | 0.04 | 0.43 | 9.41 | 9.55 | 9.41 | 405099 |
| 1710542100 | 9.39 | -0.11 | -1.16 | 9.51 | 9.6 | 9.39 | 2269908 |
| 1710455700 | 9.5 | -0.04 | -0.37 | 9.51 | 9.59 | 9.45 | 384051 |
| 1710369300 | 9.535 | -0.01 | -0.05 | 9.55 | 9.61 | 9.52 | 509024 |
| 1710282900 | 9.5399999 | -0.01 | -0.10 | 9.5399999 | 9.6199999 | 9.46 | 894103 |
| 1710196500 | 9.55 | -0.01 | -0.10 | 9.5399999 | 9.61 | 9.46 | 440628 |
| 1709940900 | 9.56 | 0.02 | 0.21 | 9.58 | 9.63 | 9.48 | 418691 |
| 1709854500 | 9.5399999 | 0.03 | 0.32 | 9.52 | 9.615 | 9.51 | 480295 |
| 1709768100 | 9.51 | 0.13 | 1.39 | 9.4 | 9.655 | 9.385 | 566677 |
| 1709681700 | 9.38 | 0.11 | 1.19 | 9.25 | 9.465 | 9.1843 | 487898 |
| 1709595300 | 9.27 | -0.04 | -0.43 | 9.32 | 9.33 | 9.21 | 385064 |
| 1709336100 | 9.31 | 0.12 | 1.31 | 9.15 | 9.355 | 9.085 | 593880 |
| 1709249700 | 9.19 | 0.04 | 0.44 | 9.17 | 9.349 | 9.1199999 | 627819 |
| 1709163300 | 9.15 | 0.05 | 0.55 | 9.0399999 | 9.25 | 9.02 | 767603 |
| 1709076900 | 9.1 | -0.14 | -1.52 | 9.25 | 9.27 | 8.98 | 743517 |
| 1708990500 | 9.24 | 0.12 | 1.32 | 9.15 | 9.4 | 9.15 | 1063528 |
| 1708731300 | 9.1199999 | 0.3 | 3.40 | 9.02 | 9.365 | 8.8699999 | 1245137 |
| 1708644900 | 8.82 | -0.02 | -0.23 | 8.91 | 8.94 | 8.81 | 738270 |
| 1708558500 | 8.84 | 0.09 | 1.03 | 8.7 | 8.8699999 | 8.7 | 496031 |
| 1708472100 | 8.75 | -0.09 | -0.96 | 8.82 | 8.9 | 8.7326 | 437162 |
| 1708126500 | 8.835 | 0.01 | 0.06 | 8.77 | 8.92 | 8.7 | 378138 |
| 1708040100 | 8.83 | 0.31 | 3.64 | 8.55 | 8.83 | 8.55 | 581640 |
| 1707953700 | 8.52 | 0.17 | 2.04 | 8.39 | 8.535 | 8.31 | 465223 |
| 1707867300 | 8.35 | -0.27 | -3.13 | 8.34 | 8.385 | 8.27 | 616445 |
| 1707780900 | 8.6199999 | 0.1 | 1.17 | 8.49 | 8.695 | 8.49 | 412433 |
| 1707521700 | 8.52 | -0.04 | -0.47 | 8.605 | 8.605 | 8.51 | 317940 |
| 1707435300 | 8.56 | 0.07 | 0.82 | 8.48 | 8.605 | 8.48 | 329286 |
| 1707348900 | 8.49 | 0.01 | 0.12 | 8.48 | 8.56 | 8.42 | 282327 |
| 1707262500 | 8.48 | 0.11 | 1.31 | 8.39 | 8.575 | 8.3316 | 631330 |
| 1707176100 | 8.3699999 | -0.1 | -1.18 | 8.38 | 8.41 | 8.25 | 386699 |
| 1706916900 | 8.47 | -0.01 | -0.12 | 8.38 | 8.55 | 8.345 | 435064 |
| 1706830500 | 8.48 | 0.18 | 2.17 | 8.36 | 8.505 | 8.3 | 422326 |
| 1706744100 | 8.3 | -0.16 | -1.89 | 8.46 | 8.534 | 8.3 | 510366 |
| 1706657700 | 8.46 | 0.01 | 0.12 | 8.41 | 8.55 | 8.2609999 | 655140 |
| 1706571300 | 8.45 | 0.1 | 1.20 | 8.32 | 8.46 | 8.24 | 679109 |
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
