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 | 0.9 | 11.5384615385 | 7.8 | 9.37 | 7.8 | 43256 | 8.71817705 | CS |
| 4 | -0.69 | -7.3482428115 | 9.39 | 9.39 | 7.36 | 52445 | 8.24003017 | CS |
| 12 | -1.52 | -14.8727984344 | 10.22 | 10.8644 | 7.36 | 39629 | 8.93649703 | CS |
| 26 | -1.18 | -11.9433198381 | 9.88 | 11.52 | 7.36 | 35437 | 9.46771079 | CS |
| 52 | 1.79 | 25.9044862518 | 6.91 | 11.52 | 5.76 | 55341 | 8.66968972 | CS |
| 156 | -7.39 | -45.9291485395 | 16.09 | 20.14 | 5.76 | 61296 | 10.60434456 | CS |
| 260 | -15.62 | -64.2269736842 | 24.32 | 28.465 | 5.76 | 57315 | 10.9079588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 8.77 | -0.11 | -1.24 | 8.7899999 | 8.92 | 8.6199999 | 36300 |
| 1714170900 | 8.88 | -0.46 | -4.93 | 9.3699999 | 9.3699999 | 8.7899999 | 44594 |
| 1714084500 | 9.34 | 0.7 | 8.10 | 8.74 | 9.35 | 8.66 | 46912 |
| 1713998100 | 8.64 | 0.53 | 6.54 | 8.09 | 8.64 | 8.0399999 | 41268 |
| 1713911700 | 8.11 | 0.28 | 3.58 | 7.8 | 8.16 | 7.8 | 52355 |
| 1713825300 | 7.83 | 0.04 | 0.51 | 7.85 | 8.0599 | 7.8 | 59409 |
| 1713566100 | 7.79 | 0.07 | 0.91 | 7.68 | 7.955 | 7.68 | 101737 |
| 1713479700 | 7.72 | -0.04 | -0.52 | 7.83 | 8.23 | 7.36 | 44978 |
| 1713393300 | 7.76 | -0.01 | -0.13 | 7.85 | 7.96 | 7.66 | 63392 |
| 1713306900 | 7.77 | -0.12 | -1.52 | 7.92 | 7.9438 | 7.7 | 48456 |
| 1713220500 | 7.89 | -0.06 | -0.75 | 8.03 | 8.03 | 7.82 | 110738 |
| 1712961300 | 7.95 | -0.09 | -1.06 | 8 | 8.16 | 7.91 | 93070 |
| 1712874900 | 8.035 | -0.41 | -4.80 | 8.3699999 | 8.46 | 8.01 | 70970 |
| 1712788500 | 8.44 | -0.25 | -2.88 | 8.65 | 8.78 | 8.1199999 | 79112 |
| 1712702100 | 8.69 | -0.26 | -2.91 | 8.91 | 8.94 | 8.66 | 45472 |
| 1712615700 | 8.95 | -0.05 | -0.56 | 8.94 | 9.03 | 8.82 | 25928 |
| 1712356500 | 9 | -0.04 | -0.44 | 8.97 | 9.03 | 8.84 | 19229 |
| 1712270100 | 9.0399999 | 0.18 | 2.03 | 8.82 | 9.08 | 8.81 | 13076 |
| 1712183700 | 8.86 | -0.33 | -3.59 | 9.15 | 9.15 | 8.8 | 36536 |
| 1712097300 | 9.19 | -0.14 | -1.50 | 9.39 | 9.45 | 9.1 | 23735 |
| 1712010900 | 9.33 | 0.23 | 2.53 | 9.07 | 9.43 | 8.98 | 58548 |
| 1711665300 | 9.1 | 0.49 | 5.69 | 8.68 | 9.15 | 8.65 | 42084 |
| 1711578900 | 8.61 | -0.13 | -1.49 | 8.7 | 8.86 | 8.61 | 79574 |
| 1711492500 | 8.74 | -0.11 | -1.24 | 8.83 | 8.86 | 8.67 | 25735 |
| 1711406100 | 8.85 | -0.02 | -0.23 | 8.86 | 8.9149999 | 8.75 | 26097 |
| 1711146900 | 8.8699999 | -0.02 | -0.22 | 8.95 | 9.0795 | 8.75 | 32877 |
| 1711060500 | 8.89 | -0.11 | -1.22 | 8.96 | 9.06 | 8.84 | 44887 |
| 1710974100 | 9 | 0.14 | 1.58 | 8.88 | 9.07 | 8.82 | 42700 |
| 1710887700 | 8.86 | -0.15 | -1.66 | 9.05 | 9.209 | 8.82 | 39146 |
| 1710801300 | 9.01 | -0.05 | -0.55 | 9.07 | 9.28 | 9.01 | 46313 |
| 1710542100 | 9.06 | -0.22 | -2.32 | 9.27 | 9.49 | 9.0399999 | 36415 |
| 1710455700 | 9.275 | -0.1 | -1.01 | 9.39 | 9.55 | 9.15 | 39298 |
| 1710369300 | 9.3699999 | -0.13 | -1.37 | 9.49 | 9.68 | 9.35 | 10627 |
| 1710282900 | 9.5 | -0.19 | -1.96 | 9.68 | 9.68 | 9.27 | 49320 |
| 1710196500 | 9.69 | -0.14 | -1.42 | 9.86 | 9.86 | 9.66 | 13433 |
| 1709940900 | 9.83 | 0.03 | 0.31 | 9.83 | 9.9 | 9.675 | 20353 |
| 1709854500 | 9.8 | 0.05 | 0.51 | 9.83 | 10.05 | 9.7 | 45711 |
| 1709768100 | 9.75 | -0.26 | -2.60 | 9.91 | 10 | 9.67 | 23844 |
| 1709681700 | 10.01 | 0.15 | 1.52 | 9.86 | 10.01 | 9.74 | 14555 |
| 1709595300 | 9.86 | -0.06 | -0.60 | 9.93 | 9.97 | 9.86 | 15949 |
| 1709336100 | 9.92 | -0.04 | -0.40 | 9.95 | 10.08 | 9.86 | 31071 |
| 1709249700 | 9.96 | 0.05 | 0.50 | 9.96 | 10.095 | 9.85 | 18587 |
| 1709163300 | 9.91 | -0.02 | -0.20 | 9.88 | 10.1 | 9.88 | 58223 |
| 1709076900 | 9.93 | 0.03 | 0.30 | 9.89 | 10.1 | 9.8699999 | 47858 |
| 1708990500 | 9.9 | -0.13 | -1.30 | 10.01 | 10.1033 | 9.86 | 26285 |
| 1708731300 | 10.03 | 0.01 | 0.10 | 10.02 | 10.16 | 9.975 | 23090 |
| 1708644900 | 10.02 | -0.25 | -2.43 | 10.17 | 10.25 | 10.02 | 27896 |
| 1708558500 | 10.27 | -0.01 | -0.10 | 10.29 | 10.37 | 10.12 | 21817 |
| 1708472100 | 10.28 | -0.13 | -1.25 | 10.37 | 10.49 | 10.145 | 24184 |
| 1708126500 | 10.41 | 0.09 | 0.87 | 10.2 | 10.43 | 10.01 | 20425 |
| 1708040100 | 10.32 | 0.4 | 4.03 | 9.94 | 10.45 | 9.89 | 24965 |
| 1707953700 | 9.92 | 0.35 | 3.66 | 9.57 | 10.53 | 9.57 | 16440 |
| 1707867300 | 9.57 | -0.77 | -7.45 | 10.21 | 10.334 | 9.565 | 33360 |
| 1707780900 | 10.34 | 0.2 | 1.97 | 10.25 | 10.8644 | 10.24 | 16017 |
| 1707521700 | 10.14 | 0.2 | 2.01 | 9.94 | 10.265 | 9.81 | 32619 |
| 1707435300 | 9.94 | 0.17 | 1.74 | 9.77 | 10.11 | 9.69 | 20853 |
| 1707348900 | 9.77 | -0.11 | -1.11 | 9.8699999 | 10.1171 | 9.3 | 58653 |
| 1707262500 | 9.88 | -0.3 | -2.95 | 10.22 | 10.47 | 9.8484 | 40106 |
| 1707176100 | 10.18 | -0.12 | -1.17 | 10.29 | 10.29 | 10.065 | 24069 |
| 1706916900 | 10.3 | -0.22 | -2.09 | 10.51 | 10.5304 | 10.08 | 16871 |
| 1706830500 | 10.52 | -0.35 | -3.22 | 10.83 | 10.84 | 10.5 | 29471 |
| 1706744100 | 10.87 | -0.34 | -3.03 | 11.47 | 11.4707 | 10.83 | 37292 |
| 1706657700 | 11.21 | -0.14 | -1.23 | 11.47 | 11.52 | 11.19 | 30860 |
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
