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 | 0.61 | 6.78531701891 | 8.99 | 9.65 | 8.57 | 38818 | 9.05938132 | CS |
| 4 | 1.01 | 11.7578579744 | 8.59 | 9.9287 | 8.01 | 50120 | 9.05628823 | CS |
| 12 | 2.86 | 42.4332344214 | 6.74 | 9.9287 | 6.5 | 39632 | 8.11488773 | CS |
| 26 | 2.35 | 32.4137931034 | 7.25 | 9.9287 | 6.01 | 40042 | 7.51367819 | CS |
| 52 | 4.16 | 76.4705882353 | 5.44 | 9.9287 | 5.0106 | 37225 | 7.15688073 | CS |
| 156 | 5.7 | 146.153846154 | 3.9 | 9.9287 | 3.16 | 62112 | 6.48976463 | CS |
| 260 | 7.51 | 359.330143541 | 2.09 | 9.9287 | 1.07 | 51575 | 5.39843476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 9.6 | 0.26 | 2.78 | 9.41 | 9.65 | 9.3 | 49425 |
| 1714084500 | 9.34 | -0.04 | -0.43 | 9.38 | 9.46 | 9.175 | 33044 |
| 1713998100 | 9.38 | 0.35 | 3.88 | 9.03 | 9.43 | 9.03 | 50477 |
| 1713911700 | 9.03 | 0.28 | 3.20 | 8.73 | 9.0375 | 8.72 | 41113 |
| 1713825300 | 8.75 | 0.09 | 1.04 | 8.57 | 8.9989 | 8.57 | 38523 |
| 1713566100 | 8.66 | -0.24 | -2.70 | 8.99 | 9.11 | 8.66 | 30899 |
| 1713479700 | 8.9 | -0.07 | -0.78 | 9.06 | 9.06 | 8.835 | 28729 |
| 1713393300 | 8.97 | 0.13 | 1.47 | 8.88 | 9.14 | 8.76 | 25496 |
| 1713306900 | 8.84 | -0.32 | -3.49 | 9.08 | 9.1 | 8.82 | 26362 |
| 1713220500 | 9.16 | 0.13 | 1.44 | 9.03 | 9.39 | 8.74 | 108138 |
| 1712961300 | 9.03 | -0.37 | -3.94 | 9.47 | 9.47 | 9.03 | 22220 |
| 1712874900 | 9.4 | 0.45 | 5.03 | 8.86 | 9.685 | 8.86 | 75561 |
| 1712788500 | 8.95 | -0.08 | -0.89 | 9 | 9.06 | 8.77 | 36514 |
| 1712702100 | 9.03 | -0.04 | -0.44 | 9.11 | 9.15 | 8.8 | 25635 |
| 1712615700 | 9.07 | 0.16 | 1.80 | 8.99 | 9.08 | 8.91 | 9612 |
| 1712356500 | 8.91 | -0.51 | -5.41 | 9.4 | 9.4 | 8.89 | 39215 |
| 1712270100 | 9.42 | 0.15 | 1.62 | 9.25 | 9.9286999 | 9.1199999 | 148147 |
| 1712183700 | 9.27 | 1.08 | 13.19 | 8.2 | 9.5 | 8.06 | 83764 |
| 1712097300 | 8.19 | -0.3 | -3.53 | 8.53 | 8.53 | 8.17 | 55216 |
| 1712010900 | 8.49 | -0.09 | -1.05 | 8.59 | 8.84 | 8.01 | 66096 |
| 1711665300 | 8.58 | -0.27 | -3.05 | 8.9 | 8.9 | 8.01 | 45028 |
| 1711578900 | 8.85 | 0.34 | 4.00 | 8.66 | 8.875 | 8.51 | 96241 |
| 1711492500 | 8.51 | 0.26 | 3.15 | 8.25 | 8.63 | 8.1765 | 79167 |
| 1711406100 | 8.25 | 0.61 | 7.98 | 7.67 | 8.25 | 7.565 | 94083 |
| 1711146900 | 7.64 | 0.26 | 3.52 | 7.44 | 7.64 | 7.24 | 142932 |
| 1711060500 | 7.38 | 0.24 | 3.36 | 7.16 | 7.45 | 7.16 | 20608 |
| 1710974100 | 7.14 | 0.04 | 0.56 | 7.08 | 7.22 | 7.0237 | 8732 |
| 1710887700 | 7.1 | 0.12 | 1.72 | 6.96 | 7.3535 | 6.96 | 38224 |
| 1710801300 | 6.98 | -0.06 | -0.85 | 7 | 7.125 | 6.9301 | 19785 |
| 1710542100 | 7.04 | -0.07 | -0.98 | 7.05 | 7.15 | 6.92 | 34596 |
| 1710455700 | 7.11 | 0.03 | 0.42 | 7.06 | 7.25 | 7 | 71182 |
| 1710369300 | 7.08 | 0.11 | 1.58 | 6.9 | 7.1999 | 6.8001 | 141056 |
| 1710282900 | 6.97 | -0.08 | -1.13 | 7.06 | 7.13 | 6.97 | 25877 |
| 1710196500 | 7.05 | 0.05 | 0.71 | 7 | 7.05 | 6.95 | 14672 |
| 1709940900 | 7 | -0.07 | -0.99 | 7.05 | 7.18 | 7 | 41247 |
| 1709854500 | 7.07 | 0.1 | 1.43 | 7.03 | 7.15 | 6.96 | 18102 |
| 1709768100 | 6.97 | 0.04 | 0.58 | 6.93 | 7.0225 | 6.93 | 13461 |
| 1709681700 | 6.93 | 0.05 | 0.73 | 6.85 | 6.97 | 6.85 | 14744 |
| 1709595300 | 6.88 | -0.12 | -1.71 | 7 | 7 | 6.81 | 22525 |
| 1709336100 | 7 | -0.03 | -0.43 | 7 | 7.01 | 6.9 | 35247 |
| 1709249700 | 7.03 | 0.04 | 0.57 | 6.99 | 7.0999 | 6.975 | 11626 |
| 1709163300 | 6.99 | -0.17 | -2.37 | 7.15 | 7.1749 | 6.97 | 26467 |
| 1709076900 | 7.16 | 0.09 | 1.27 | 7.15 | 7.16 | 7.1 | 27573 |
| 1708990500 | 7.07 | 0.06 | 0.86 | 7 | 7.2 | 6.96 | 28429 |
| 1708731300 | 7.01 | 0.02 | 0.29 | 6.97 | 7.03 | 6.96 | 8842 |
| 1708644900 | 6.99 | -0.01 | -0.14 | 6.98 | 7.03 | 6.95 | 14619 |
| 1708558500 | 7 | -0.02 | -0.28 | 6.97 | 7.04 | 6.95 | 11413 |
| 1708472100 | 7.02 | -0.04 | -0.57 | 7.04 | 7.0999 | 6.94 | 14029 |
| 1708126500 | 7.06 | 0.09 | 1.29 | 7.09 | 7.09 | 6.86 | 13820 |
| 1708040100 | 6.97 | 0 | 0.00 | 7.07 | 7.07 | 6.83 | 30506 |
| 1707953700 | 6.97 | 0.11 | 1.60 | 6.96 | 7.0899 | 6.75 | 10275 |
| 1707867300 | 6.86 | -0.15 | -2.14 | 6.7801 | 7.085 | 6.75 | 11902 |
| 1707780900 | 7.01 | -0.2 | -2.77 | 7.14 | 7.1634 | 7.01 | 14152 |
| 1707521700 | 7.21 | 0.29 | 4.19 | 6.95 | 7.25 | 6.7714 | 19305 |
| 1707435300 | 6.92 | -0.23 | -3.22 | 7.07 | 7.28 | 6.9 | 18360 |
| 1707348900 | 7.15 | 0.57 | 8.66 | 6.58 | 7.15 | 6.58 | 54216 |
| 1707262500 | 6.58 | 0.07 | 1.08 | 6.57 | 6.71 | 6.51 | 18266 |
| 1707176100 | 6.51 | -0.23 | -3.41 | 6.5599999 | 6.715 | 6.5 | 11518 |
| 1706916900 | 6.74 | -0.06 | -0.88 | 6.74 | 6.81 | 6.55 | 20120 |
| 1706830500 | 6.8 | -0.1 | -1.45 | 6.87 | 6.99 | 6.65 | 61913 |
| 1706744100 | 6.9 | 0.02 | 0.29 | 6.86 | 7 | 6.8 | 17142 |
| 1706657700 | 6.88 | -0.01 | -0.15 | 6.92 | 6.92 | 6.8 | 44405 |
| 1706571300 | 6.89 | 0.08 | 1.17 | 6.81 | 6.895 | 6.8 | 14173 |
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
