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 | 0.7 | 7.90960451977 | 8.85 | 9.61 | 8.69 | 1977787 | 9.08459298 | CS |
| 4 | 0.11 | 1.16525423729 | 9.44 | 9.61 | 8.13 | 2357721 | 8.84598545 | CS |
| 12 | 0.8 | 9.14285714286 | 8.75 | 9.61 | 8.02 | 2634677 | 8.70621841 | CS |
| 26 | -2.32 | -19.5450716091 | 11.87 | 12.04 | 8.02 | 2275775 | 9.57172702 | CS |
| 52 | -6.64 | -41.0129709697 | 16.19 | 19.78 | 8.02 | 2243898 | 12.48598314 | CS |
| 156 | -12.56 | -56.8068747173 | 22.11 | 23.25 | 8.02 | 2021808 | 14.98821162 | CS |
| 260 | -11.38 | -54.3717152413 | 20.93 | 24.14 | 8.02 | 2065639 | 15.65575683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 9.34 | 0.34 | 3.78 | 9.11 | 9.385 | 9.09 | 2345749 |
| 1737070500 | 9 | -0.15 | -1.64 | 9.03 | 9.1199999 | 8.82 | 1650487 |
| 1736984100 | 9.15 | 0.43 | 4.93 | 9.01 | 9.18 | 8.94 | 2250810 |
| 1736897700 | 8.72 | -0.05 | -0.57 | 8.85 | 9.1 | 8.69 | 1664102 |
| 1736811300 | 8.77 | -0.28 | -3.09 | 8.96 | 9.05 | 8.705 | 1687293 |
| 1736552100 | 9.05 | 0.13 | 1.46 | 8.7624 | 9.39 | 8.71 | 2709720 |
| 1736379300 | 8.92 | 0.07 | 0.79 | 8.72 | 8.95 | 8.49 | 2805824 |
| 1736292900 | 8.85 | 0.44 | 5.23 | 8.57 | 9.1 | 8.57 | 3346167 |
| 1736206500 | 8.41 | 0.14 | 1.69 | 8.36 | 8.65 | 8.305 | 3232300 |
| 1735947300 | 8.27 | 0.01 | 0.12 | 8.2899999 | 8.34 | 8.13 | 2589858 |
| 1735860900 | 8.26 | -0.17 | -2.02 | 8.65 | 8.7998999 | 8.2449999 | 2117928 |
| 1735688100 | 8.43 | -0.48 | -5.39 | 8.73 | 8.88 | 8.4 | 2035860 |
| 1735601700 | 8.91 | -0.24 | -2.62 | 9.03 | 9.035 | 8.61 | 2111356 |
| 1735342500 | 9.15 | -0.02 | -0.22 | 9.11 | 9.385 | 9.0901 | 1836976 |
| 1735256100 | 9.17 | -0.06 | -0.65 | 9.22 | 9.545 | 9.11 | 2971106 |
| 1735077840 | 9.23 | -0.22 | -2.33 | 9.44 | 9.45 | 9.16 | 2157053 |
| 1734996900 | 9.45 | 1.06 | 12.63 | 8.99 | 9.49 | 8.57 | 6540031 |
| 1734737700 | 8.39 | -0.13 | -1.53 | 8.43 | 8.7 | 8.34 | 8887531 |
| 1734651300 | 8.52 | 0.16 | 1.91 | 8.51 | 8.6 | 8.335 | 2622477 |
| 1734564900 | 8.36 | -0.23 | -2.68 | 8.67 | 8.78 | 8.335 | 3174394 |
| 1734478500 | 8.59 | -0.16 | -1.83 | 8.7 | 8.9 | 8.47 | 2580779 |
| 1734392100 | 8.75 | -0.03 | -0.34 | 8.71 | 8.85 | 8.6649999 | 1829258 |
| 1734132900 | 8.78 | 0.1 | 1.15 | 8.7 | 8.8 | 8.5399999 | 1279405 |
| 1734046500 | 8.68 | -0.18 | -2.03 | 8.84 | 8.84 | 8.61 | 1507973 |
| 1733960100 | 8.86 | -0.05 | -0.56 | 8.99 | 9.08 | 8.81 | 3450867 |
| 1733873700 | 8.91 | 0.03 | 0.34 | 8.73 | 9 | 8.605 | 1440868 |
| 1733787300 | 8.88 | 0.28 | 3.26 | 8.69 | 8.975 | 8.67 | 1684977 |
| 1733528100 | 8.6 | -0.11 | -1.26 | 8.855 | 8.94 | 8.56 | 1270787 |
| 1733441700 | 8.71 | -0.08 | -0.91 | 8.71 | 8.85 | 8.53 | 1832613 |
| 1733355300 | 8.7899999 | -0.06 | -0.68 | 8.85 | 9.015 | 8.77 | 1369184 |
| 1733268900 | 8.85 | -0.48 | -5.14 | 9.28 | 9.28 | 8.7 | 2135944 |
| 1733182500 | 9.33 | 0.19 | 2.08 | 9.1199999 | 9.365 | 9.06 | 1779460 |
| 1732917840 | 9.14 | 0.08 | 0.88 | 9.18 | 9.375 | 9.13 | 1060488 |
| 1732750500 | 9.06 | -0.02 | -0.22 | 9.1 | 9.24 | 8.99 | 1312124 |
| 1732664100 | 9.08 | -0.08 | -0.87 | 9.13 | 9.175 | 8.7899999 | 1904904 |
| 1732577700 | 9.16 | 0.12 | 1.33 | 9.25 | 9.46 | 9.1199999 | 2215251 |
| 1732318500 | 9.0399999 | 0.29 | 3.31 | 8.89 | 9.23 | 8.85 | 2161266 |
| 1732232100 | 8.75 | 0.36 | 4.29 | 8.4 | 8.83 | 8.27 | 1829879 |
| 1732145700 | 8.39 | -0.03 | -0.36 | 8.4101 | 8.52 | 8.26 | 988540 |
| 1732059300 | 8.42 | 0.11 | 1.32 | 8.2899999 | 8.47 | 8.175 | 1543553 |
| 1731972900 | 8.31 | -0.12 | -1.42 | 8.43 | 8.51 | 8.28 | 1853928 |
| 1731713700 | 8.43 | 0.04 | 0.48 | 8.47 | 8.5399999 | 8.3699999 | 1197862 |
| 1731627300 | 8.39 | 0.12 | 1.45 | 8.4 | 8.41 | 8.23 | 1475549 |
| 1731540900 | 8.27 | -0.4 | -4.61 | 8.71 | 8.73 | 8.2 | 2455669 |
| 1731454500 | 8.67 | -0.28 | -3.13 | 8.82 | 8.99 | 8.64 | 1529473 |
| 1731368100 | 8.95 | 0.06 | 0.67 | 8.89 | 9.17 | 8.8196999 | 1848400 |
| 1731108900 | 8.89 | -0.01 | -0.11 | 8.92 | 8.9499 | 8.65 | 1715649 |
| 1731022500 | 8.9 | -0.1 | -1.11 | 8.89 | 9.07 | 8.8 | 1539209 |
| 1730936100 | 9 | 0.53 | 6.26 | 8.865 | 9.075 | 8.64 | 2709648 |
| 1730849700 | 8.47 | 0.08 | 0.95 | 8.41 | 8.59 | 8.22 | 1877414 |
| 1730763300 | 8.39 | 0.1 | 1.21 | 8.24 | 8.645 | 8.08 | 3460985 |
| 1730500500 | 8.2899999 | 0.12 | 1.47 | 8.22 | 8.38 | 8.065 | 4011779 |
| 1730414100 | 8.17 | -0.06 | -0.73 | 8.27 | 8.27 | 8.035 | 3097670 |
| 1730327700 | 8.23 | -0.26 | -3.06 | 8.48 | 8.755 | 8.075 | 5979192 |
| 1730241300 | 8.49 | -1.79 | -17.41 | 8.6632 | 8.7399 | 8.02 | 14331715 |
| 1730154900 | 10.28 | 0.33 | 3.32 | 10.03 | 10.48 | 10.03 | 1881314 |
| 1729895700 | 9.95 | -0.1 | -1.00 | 10.1 | 10.25 | 9.92 | 1239892 |
| 1729809300 | 10.05 | -0.03 | -0.30 | 10.15 | 10.19 | 9.91 | 1235631 |
| 1729722900 | 10.08 | -0.33 | -3.17 | 10.33 | 10.34 | 10.02 | 2351833 |
| 1729636500 | 10.41 | 0.29 | 2.87 | 10.14 | 10.5799 | 10.14 | 2320928 |
| 1729550100 | 10.12 | -0.67 | -6.21 | 10.64 | 10.7798 | 10.09 | 3613521 |
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
