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 | 1.25 | 12.9533678756 | 9.65 | 11.1 | 9.3526 | 679175 | 10.44964631 | CS |
| 4 | 1.41 | 14.8577449947 | 9.49 | 11.1 | 9.28 | 414146 | 10.01468203 | CS |
| 12 | 3.26 | 42.6701570681 | 7.64 | 11.1 | 7.325 | 495400 | 9.04208898 | CS |
| 26 | 1.51 | 16.0809371672 | 9.39 | 11.1 | 7.295 | 427567 | 8.97164591 | CS |
| 52 | 1.76 | 19.2560175055 | 9.14 | 11.84 | 6.11 | 514370 | 9.24082559 | CS |
| 156 | 7.568 | 227.130852341 | 3.332 | 18.48 | 2.72 | 605726 | 11.50891574 | CS |
| 260 | 5.6 | 105.660377358 | 5.3 | 18.48 | 0.82 | 484414 | 9.28588726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 10.65 | -0.21 | -1.93 | 10.85 | 11.08 | 10.6 | 990078 |
| 1737070500 | 10.86 | 0.15 | 1.40 | 10.75 | 11.1 | 10.52 | 1186162 |
| 1736984100 | 10.71 | 0.68 | 6.78 | 10.25 | 10.75 | 10.01 | 1068056 |
| 1736897700 | 10.03 | 0.51 | 5.36 | 9.55 | 10.08 | 9.5399999 | 554820 |
| 1736811300 | 9.52 | -0.05 | -0.52 | 9.5 | 9.6154 | 9.3526 | 315657 |
| 1736552100 | 9.57 | -0.15 | -1.54 | 9.65 | 9.66 | 9.41 | 272503 |
| 1736379300 | 9.72 | 0.25 | 2.59 | 9.51 | 9.78 | 9.4602 | 460609 |
| 1736292900 | 9.475 | -0.15 | -1.51 | 9.6199999 | 9.73 | 9.44 | 346310 |
| 1736206500 | 9.6199999 | -0.06 | -0.57 | 9.75 | 9.765 | 9.41 | 356316 |
| 1735947300 | 9.675 | -0.02 | -0.15 | 9.68 | 9.86 | 9.67 | 260788 |
| 1735860900 | 9.69 | 0.03 | 0.26 | 9.65 | 9.8699999 | 9.545 | 317351 |
| 1735688100 | 9.6649999 | 0.16 | 1.74 | 9.52 | 9.7899999 | 9.51 | 274163 |
| 1735601700 | 9.5 | -0.38 | -3.80 | 9.92 | 9.92 | 9.42 | 333983 |
| 1735342500 | 9.875 | 0.15 | 1.49 | 9.7 | 9.94 | 9.64 | 341944 |
| 1735256100 | 9.73 | 0.32 | 3.40 | 9.41 | 9.78 | 9.41 | 257146 |
| 1735077840 | 9.41 | 0.05 | 0.53 | 9.36 | 9.47 | 9.28 | 83105 |
| 1734996900 | 9.36 | -0.06 | -0.64 | 9.42 | 9.48 | 9.292 | 218670 |
| 1734737700 | 9.42 | -0.12 | -1.26 | 9.44 | 9.6649999 | 9.03 | 468911 |
| 1734651300 | 9.5399999 | 0.06 | 0.63 | 9.47 | 9.615 | 9.335 | 340644 |
| 1734564900 | 9.48 | -0.14 | -1.46 | 9.69 | 9.75 | 9.38 | 376771 |
| 1734478500 | 9.6199999 | 0.08 | 0.84 | 9.6 | 10.17 | 9.395 | 523185 |
| 1734392100 | 9.5399999 | 0.87 | 10.03 | 8.7 | 9.63 | 8.68 | 718743 |
| 1734132900 | 8.67 | 0.03 | 0.35 | 8.63 | 8.69 | 8.44 | 421944 |
| 1734046500 | 8.64 | -0.05 | -0.58 | 8.61 | 9.01 | 8.61 | 421715 |
| 1733960100 | 8.69 | 0.08 | 0.93 | 8.65 | 9.06 | 8.65 | 850129 |
| 1733873700 | 8.61 | 0.11 | 1.29 | 8.5399999 | 8.74 | 8.39 | 373535 |
| 1733787300 | 8.5 | 0.34 | 4.17 | 8.19 | 8.78 | 8.19 | 496519 |
| 1733528100 | 8.16 | 0.26 | 3.29 | 7.91 | 8.215 | 7.7503 | 464497 |
| 1733441700 | 7.9 | 0.11 | 1.41 | 7.8 | 7.99 | 7.71 | 468187 |
| 1733355300 | 7.79 | -0.06 | -0.76 | 7.89 | 7.89 | 7.65 | 677708 |
| 1733268900 | 7.85 | -0.24 | -2.97 | 8.16 | 8.2014 | 7.811 | 464674 |
| 1733182500 | 8.09 | -0.18 | -2.18 | 8.3699999 | 8.5 | 8.09 | 440645 |
| 1732917840 | 8.27 | -0.03 | -0.36 | 8.31 | 8.455 | 8.23 | 141028 |
| 1732750500 | 8.3 | -0.05 | -0.60 | 8.33 | 8.635 | 8.2 | 413047 |
| 1732664100 | 8.35 | -0.07 | -0.83 | 8.2899999 | 8.47 | 8.13 | 270336 |
| 1732577700 | 8.42 | -0.29 | -3.33 | 8.71 | 8.83 | 8.38 | 403298 |
| 1732318500 | 8.71 | -0.06 | -0.68 | 8.77 | 8.94 | 8.64 | 237093 |
| 1732232100 | 8.77 | 0.18 | 2.10 | 8.64 | 8.82 | 8.6 | 222584 |
| 1732145700 | 8.59 | 0.11 | 1.30 | 8.44 | 8.7 | 8.44 | 278221 |
| 1732059300 | 8.48 | 0.12 | 1.44 | 8.3 | 8.545 | 8.11 | 382374 |
| 1731972900 | 8.36 | -0.72 | -7.88 | 9.3 | 9.56 | 8.295 | 525247 |
| 1731713700 | 9.075 | -0.21 | -2.21 | 9.03 | 9.69 | 8.7899999 | 828208 |
| 1731627300 | 9.28 | -0.52 | -5.31 | 9.71 | 9.85 | 9.05 | 674923 |
| 1731540900 | 9.8 | -0.04 | -0.41 | 9.73 | 9.85 | 9.51 | 784311 |
| 1731454500 | 9.84 | 0.63 | 6.84 | 9.52 | 10.112 | 9.25 | 2025747 |
| 1731368100 | 9.21 | 0.53 | 6.11 | 8.75 | 9.24 | 8.74 | 1425067 |
| 1731108900 | 8.68 | 0.12 | 1.40 | 8.5399999 | 8.86 | 8.5399999 | 675539 |
| 1731022500 | 8.56 | 0 | 0.00 | 8.52 | 8.68 | 8.425 | 555158 |
| 1730936100 | 8.56 | 0.46 | 5.68 | 8.4 | 8.6199999 | 8.15 | 1084140 |
| 1730849700 | 8.1 | 0.4 | 5.19 | 7.7 | 8.11 | 7.41 | 711098 |
| 1730763300 | 7.7 | 0.16 | 2.12 | 7.55 | 7.78 | 7.4 | 494807 |
| 1730500500 | 7.54 | 0.08 | 1.07 | 7.49 | 7.575 | 7.42 | 551818 |
| 1730414100 | 7.46 | -0.03 | -0.40 | 7.5 | 7.6 | 7.46 | 197981 |
| 1730327700 | 7.49 | -0.05 | -0.66 | 7.53 | 7.61 | 7.47 | 195264 |
| 1730241300 | 7.54 | -0.05 | -0.66 | 7.59 | 7.755 | 7.5207 | 252736 |
| 1730154900 | 7.59 | 0.09 | 1.20 | 7.56 | 7.69 | 7.52 | 252598 |
| 1729895700 | 7.5 | -0.09 | -1.19 | 7.64 | 7.6912 | 7.325 | 292908 |
| 1729809300 | 7.59 | 0.11 | 1.47 | 7.498 | 7.628 | 7.45 | 213164 |
| 1729722900 | 7.48 | 0.12 | 1.63 | 7.33 | 7.62 | 7.3 | 188226 |
| 1729636500 | 7.36 | -0.03 | -0.41 | 7.38 | 7.4 | 7.3 | 186256 |
| 1729550100 | 7.39 | -0.09 | -1.20 | 7.44 | 7.4663 | 7.33 | 204283 |
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
