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 | -0.49 | -5.14705882353 | 9.52 | 9.68 | 8.82 | 49917 | 9.09740468 | CS |
| 4 | -1.73 | -16.0780669145 | 10.76 | 11.2285 | 8.82 | 81753 | 10.09141576 | CS |
| 12 | 0.32 | 3.6739380023 | 8.71 | 11.2285 | 8.02 | 109913 | 9.50161869 | CS |
| 26 | 3.59 | 65.9926470588 | 5.44 | 11.2285 | 4.7701 | 131869 | 8.97792466 | CS |
| 52 | 3.07 | 51.5100671141 | 5.96 | 11.2285 | 4.7701 | 130933 | 8.30184117 | CS |
| 156 | -6.55 | -42.0410783055 | 15.58 | 18.47 | 4.1 | 91477 | 8.78659876 | CS |
| 260 | -4.89 | -35.1293103448 | 13.92 | 22.849 | 3.04 | 93816 | 8.93221335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 9.03 | 0.19 | 2.15 | 8.85 | 9.1599 | 8.82 | 52142 |
| 1713393300 | 8.84 | -0.08 | -0.90 | 9.03 | 9.11 | 8.83 | 45144 |
| 1713306900 | 8.92 | -0.13 | -1.44 | 9.03 | 9.06 | 8.81 | 59623 |
| 1713220500 | 9.05 | -0.11 | -1.20 | 9.15 | 9.3414 | 8.91 | 52469 |
| 1712961300 | 9.16 | -0.4 | -4.18 | 9.53 | 9.53 | 9.13 | 59031 |
| 1712874900 | 9.56 | 0.03 | 0.31 | 9.52 | 9.68 | 9.22 | 42032 |
| 1712788500 | 9.53 | -0.63 | -6.20 | 10.09 | 10.09 | 9.47 | 60223 |
| 1712702100 | 10.16 | 0.34 | 3.46 | 9.92 | 10.17 | 9.89 | 50758 |
| 1712615700 | 9.82 | -0.13 | -1.31 | 9.96 | 9.96 | 9.66 | 98431 |
| 1712356500 | 9.95 | 0.11 | 1.12 | 9.74 | 10.1 | 9.7 | 75848 |
| 1712270100 | 9.84 | 0.03 | 0.31 | 9.8 | 10.24 | 9.8 | 78306 |
| 1712183700 | 9.81 | -0.17 | -1.70 | 9.88 | 10.14 | 9.81 | 63945 |
| 1712097300 | 9.98 | -0.35 | -3.39 | 10.24 | 10.24 | 9.75 | 81634 |
| 1712010900 | 10.33 | 0.15 | 1.47 | 10.34 | 10.65 | 10.08 | 142405 |
| 1711665300 | 10.18 | -0.42 | -3.96 | 10.59 | 10.7899 | 10.101 | 81036 |
| 1711578900 | 10.6 | -0.39 | -3.55 | 11.11 | 11.11 | 10.41 | 101931 |
| 1711492500 | 10.99 | 0.13 | 1.20 | 10.96 | 11.2285 | 10.8 | 120913 |
| 1711406100 | 10.86 | 0.73 | 7.21 | 10.31 | 10.99 | 10.31 | 171754 |
| 1711146900 | 10.13 | -0.25 | -2.41 | 10.43 | 10.44 | 9.98 | 95764 |
| 1711060500 | 10.38 | -0.35 | -3.26 | 10.76 | 10.76 | 10.35 | 85572 |
| 1710974100 | 10.73 | 0.19 | 1.80 | 10.57 | 10.83 | 10.4301 | 180666 |
| 1710887700 | 10.54 | 0.19 | 1.84 | 10.31 | 10.7 | 10.25 | 190931 |
| 1710801300 | 10.35 | 0.19 | 1.87 | 10.24 | 10.55 | 10.09 | 188678 |
| 1710542100 | 10.16 | 0.18 | 1.80 | 9.99 | 10.42 | 9.83 | 200738 |
| 1710455700 | 9.98 | -0.1 | -0.99 | 10.13 | 10.1505 | 9.8 | 142820 |
| 1710369300 | 10.08 | 0.4 | 4.13 | 9.76 | 10.375 | 9.71 | 286279 |
| 1710282900 | 9.68 | 0.08 | 0.83 | 9.61 | 9.93 | 9.59 | 125697 |
| 1710196500 | 9.6 | -0.04 | -0.41 | 9.73 | 9.91 | 9.5399999 | 255666 |
| 1709940900 | 9.64 | 0.33 | 3.54 | 9.39 | 9.875 | 9.35 | 227632 |
| 1709854500 | 9.31 | 0.43 | 4.84 | 8.93 | 9.47 | 8.8201 | 130640 |
| 1709768100 | 8.88 | 0.34 | 3.98 | 8.57 | 9.07 | 8.57 | 105817 |
| 1709681700 | 8.5399999 | 0.13 | 1.55 | 8.25 | 8.57 | 8.21 | 109151 |
| 1709595300 | 8.41 | -0.56 | -6.24 | 8.85 | 8.88 | 8.22 | 224157 |
| 1709336100 | 8.97 | -0.48 | -5.08 | 9.3699999 | 9.3699999 | 8.46 | 195629 |
| 1709249700 | 9.45 | 0.53 | 5.94 | 9.16 | 10.09 | 8.97 | 266984 |
| 1709163300 | 8.92 | -0.68 | -7.08 | 9.74 | 9.74 | 8.84 | 169339 |
| 1709076900 | 9.6 | 0.05 | 0.52 | 9.68 | 9.68 | 9.17 | 124637 |
| 1708990500 | 9.55 | 0.33 | 3.58 | 9.1 | 9.77 | 9.01 | 156602 |
| 1708731300 | 9.22 | -0.05 | -0.54 | 9.3699999 | 9.3699999 | 9.078 | 46456 |
| 1708644900 | 9.27 | 0.37 | 4.16 | 9.02 | 9.295 | 8.9514 | 61116 |
| 1708558500 | 8.9 | -0.16 | -1.77 | 9.03 | 9.0399999 | 8.7109 | 95573 |
| 1708472100 | 9.06 | 0.09 | 1.00 | 8.95 | 9.1199999 | 8.83 | 75619 |
| 1708126500 | 8.97 | -0.18 | -1.97 | 9.15 | 9.15 | 8.88 | 50223 |
| 1708040100 | 9.15 | 0.53 | 6.15 | 8.88 | 9.2399 | 8.751 | 131812 |
| 1707953700 | 8.6199999 | 0.38 | 4.61 | 8.39 | 8.68 | 8.39 | 68692 |
| 1707867300 | 8.24 | -0.35 | -4.07 | 8.4 | 8.526 | 8.18 | 71641 |
| 1707780900 | 8.59 | 0.53 | 6.58 | 8.09 | 8.84 | 8.09 | 136076 |
| 1707521700 | 8.06 | -0.58 | -6.71 | 8.41 | 8.5609 | 8.02 | 132992 |
| 1707435300 | 8.64 | 0.19 | 2.25 | 8.44 | 8.7 | 8.355 | 64220 |
| 1707348900 | 8.45 | 0.06 | 0.72 | 8.4 | 8.5 | 8.204 | 69731 |
| 1707262500 | 8.39 | 0.09 | 1.08 | 8.21 | 8.6499 | 8.21 | 53006 |
| 1707176100 | 8.3 | 0.06 | 0.73 | 8.2 | 8.6199999 | 8.16 | 62974 |
| 1706916900 | 8.24 | -0.29 | -3.40 | 8.53 | 8.539 | 8.1199999 | 92413 |
| 1706830500 | 8.53 | 0.06 | 0.71 | 8.5 | 8.7 | 8.39 | 98684 |
| 1706744100 | 8.47 | -0.26 | -2.98 | 8.78 | 8.8 | 8.47 | 48815 |
| 1706657700 | 8.73 | -0.08 | -0.91 | 8.72 | 8.78 | 8.65 | 46926 |
| 1706571300 | 8.81 | -0.09 | -1.01 | 8.8699999 | 8.9895 | 8.74 | 51721 |
| 1706312100 | 8.9 | -0.02 | -0.22 | 9 | 9.06 | 8.88 | 32885 |
| 1706225700 | 8.92 | 0.23 | 2.65 | 8.71 | 8.94 | 8.69 | 51273 |
| 1706139300 | 8.69 | -0.19 | -2.14 | 9.08 | 9.14 | 8.69 | 51856 |
| 1706052900 | 8.88 | 0.02 | 0.23 | 8.95 | 9.14 | 8.88 | 48700 |
| 1705966500 | 8.86 | 0.38 | 4.48 | 8.48 | 9.01 | 8.48 | 72938 |
| 1705707300 | 8.48 | -0.08 | -0.93 | 8.58 | 8.75 | 8.42 | 69797 |
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
