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 | 0.934 | 11.5308641975 | 8.1 | 9.8599 | 8.0699 | 1559680 | 9.05907186 | CS |
| 4 | 0.554 | 6.53301886792 | 8.48 | 9.8599 | 7.83 | 1132215 | 8.78697081 | CS |
| 12 | 3.084 | 51.8319327731 | 5.95 | 9.8599 | 5.01 | 1072258 | 7.59663974 | CS |
| 26 | 4.934 | 120.341463415 | 4.1 | 9.8599 | 3.86 | 1024692 | 6.38601859 | CS |
| 52 | 4.604 | 103.927765237 | 4.43 | 9.8599 | 3.74 | 829082 | 5.89416631 | CS |
| 156 | 6.504 | 257.075098814 | 2.53 | 9.8599 | 2.03 | 648484 | 4.49951531 | CS |
| 260 | 1.224 | 15.6722151088 | 7.81 | 12.58 | 2.03 | 727659 | 4.64232067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 9.25 | 0.29 | 3.24 | 9.01 | 9.255 | 8.88 | 985493 |
| 1714084800 | 8.96 | 0.11 | 1.24 | 8.81 | 9.135 | 8.6493 | 1532187 |
| 1713998400 | 8.85 | -0.55 | -5.85 | 9.34 | 9.425 | 8.787 | 1284282 |
| 1713912000 | 9.4 | 0.02 | 0.21 | 9.4 | 9.8599 | 9.2899999 | 1676228 |
| 1713825600 | 9.38 | 0.81 | 9.45 | 8.66 | 9.48 | 8.47 | 1818589 |
| 1713566400 | 8.57 | 0.5 | 6.20 | 8.1 | 8.65 | 8.0699 | 1506345 |
| 1713480000 | 8.07 | 0.04 | 0.50 | 8.09 | 8.32 | 7.99 | 893370 |
| 1713393600 | 8.03 | -0.16 | -1.95 | 8.26 | 8.285 | 7.83 | 973682 |
| 1713307200 | 8.19 | 0.05 | 0.61 | 8 | 8.27 | 7.92 | 1432839 |
| 1713220800 | 8.14 | -0.55 | -6.33 | 8.74 | 8.84 | 8.09 | 1202945 |
| 1712961600 | 8.69 | -0.32 | -3.55 | 8.83 | 8.98 | 8.6099 | 822640 |
| 1712875200 | 9.01 | 0.11 | 1.24 | 8.92 | 9.0399999 | 8.728 | 719947 |
| 1712788800 | 8.9 | -0.28 | -3.05 | 9 | 9.2199 | 8.73 | 1090763 |
| 1712702400 | 9.18 | -0.01 | -0.11 | 9.3 | 9.512 | 8.97 | 876710 |
| 1712616000 | 9.19 | 0.02 | 0.22 | 9.39 | 9.51 | 9.0401 | 1455278 |
| 1712356800 | 9.17 | 0.54 | 6.26 | 8.6199999 | 9.19 | 8.6199999 | 1259903 |
| 1712270400 | 8.63 | -0.14 | -1.60 | 8.88 | 8.88 | 8.63 | 842030 |
| 1712184000 | 8.77 | 0.69 | 8.54 | 8.08 | 8.841 | 8.08 | 1155595 |
| 1712097600 | 8.08 | -0.35 | -4.15 | 8.3699999 | 8.42 | 8.02 | 666049 |
| 1712011200 | 8.43 | -0.05 | -0.59 | 8.48 | 8.6 | 8.35 | 469827 |
| 1711665600 | 8.48 | -0.02 | -0.24 | 8.5 | 8.718 | 8.4149999 | 949357 |
| 1711579200 | 8.5 | 0.18 | 2.16 | 8.3699999 | 8.51 | 8.21 | 616770 |
| 1711492800 | 8.32 | -0.15 | -1.77 | 8.61 | 8.67 | 8.19 | 877382 |
| 1711406400 | 8.47 | 0 | 0.00 | 8.55 | 8.94 | 8.38 | 1412001 |
| 1711147200 | 8.47 | 0.14 | 1.68 | 8.45 | 8.595 | 8.226 | 1295591 |
| 1711060800 | 8.33 | 0.14 | 1.71 | 8.3 | 8.51 | 7.94 | 1489509 |
| 1710974400 | 8.19 | 0.26 | 3.28 | 7.93 | 8.2899999 | 7.83 | 1273357 |
| 1710888000 | 7.93 | -0.12 | -1.49 | 8.05 | 8.215 | 7.76 | 1021742 |
| 1710801600 | 8.05 | 0.21 | 2.68 | 7.84 | 8.05 | 7.69 | 810297 |
| 1710542400 | 7.84 | 0.27 | 3.57 | 7.47 | 7.865 | 7.42 | 839373 |
| 1710456000 | 7.57 | -0.26 | -3.32 | 7.97 | 7.97 | 7.469 | 1206199 |
| 1710369600 | 7.83 | 0.52 | 7.11 | 7.26 | 7.86 | 7.26 | 1210257 |
| 1710283200 | 7.31 | 0.31 | 4.43 | 7.06 | 7.475 | 6.98 | 1582634 |
| 1710196800 | 7 | -0.37 | -5.02 | 7.37 | 7.4899 | 6.83 | 1378479 |
| 1709941200 | 7.37 | -0.18 | -2.38 | 7.46 | 7.54 | 7.1501 | 1200648 |
| 1709854800 | 7.55 | 0.3 | 4.14 | 7.33 | 7.7 | 7.26 | 2397575 |
| 1709768400 | 7.25 | 0.84 | 13.10 | 6.67 | 7.38 | 6.58 | 3688720 |
| 1709682000 | 6.41 | -0.13 | -1.99 | 6.51 | 6.97 | 6.35 | 1020551 |
| 1709595600 | 6.54 | 0.18 | 2.83 | 6.71 | 6.91 | 6.51 | 1028245 |
| 1709336400 | 6.36 | 0.02 | 0.32 | 6.42 | 6.46 | 6.19 | 540527 |
| 1709250000 | 6.34 | 0.21 | 3.43 | 6.25 | 6.53 | 6.18 | 945210 |
| 1709163600 | 6.13 | 0.01 | 0.16 | 6.0599999 | 6.23 | 6.04 | 434496 |
| 1709077200 | 6.12 | -0.21 | -3.32 | 6.33 | 6.53 | 6.1 | 897363 |
| 1708990800 | 6.33 | 0.14 | 2.26 | 6.2699999 | 6.51 | 6.19 | 722771 |
| 1708731600 | 6.19 | 0.15 | 2.48 | 6.08 | 6.2999 | 5.97 | 891627 |
| 1708645200 | 6.04 | 0.32 | 5.59 | 5.8 | 6.24 | 5.79 | 936041 |
| 1708558800 | 5.72 | -0.1 | -1.72 | 5.74 | 5.8301999 | 5.65 | 491082 |
| 1708472400 | 5.82 | 0.07 | 1.22 | 5.69 | 6.01 | 5.69 | 618574 |
| 1708126800 | 5.75 | 0.09 | 1.59 | 5.62 | 5.82 | 5.62 | 810036 |
| 1708040400 | 5.66 | 0.15 | 2.72 | 5.54 | 5.695 | 5.485 | 688221 |
| 1707954000 | 5.51 | 0.16 | 2.99 | 5.35 | 5.6 | 5.35 | 656951 |
| 1707867600 | 5.35 | -0.02 | -0.37 | 5.34 | 5.405 | 5.235 | 406922 |
| 1707781200 | 5.37 | -0.02 | -0.37 | 5.36 | 5.47 | 5.305 | 538003 |
| 1707522000 | 5.39 | 0.34 | 6.73 | 5.01 | 5.43 | 5.01 | 1184237 |
| 1707435600 | 5.05 | -0.25 | -4.72 | 5.26 | 5.32 | 5.04 | 831994 |
| 1707349200 | 5.3 | -0.43 | -7.50 | 5.41 | 5.5199999 | 5.19 | 1230356 |
| 1707262800 | 5.73 | 0.02 | 0.35 | 5.7 | 5.91 | 5.7 | 791661 |
| 1707176400 | 5.71 | -0.39 | -6.39 | 6.07 | 6.225 | 5.665 | 874513 |
| 1706917200 | 6.1 | 0.05 | 0.83 | 5.95 | 6.15 | 5.92 | 915409 |
| 1706830800 | 6.05 | 0.02 | 0.33 | 6.03 | 6.1799 | 5.9401 | 943569 |
| 1706744400 | 6.03 | 0.03 | 0.50 | 6 | 6.3099999 | 5.955 | 1292856 |
| 1706658000 | 6 | -0.1 | -1.64 | 6.04 | 6.265 | 5.97 | 1411077 |
| 1706571600 | 6.1 | -0.24 | -3.79 | 6.24 | 6.32 | 5.925 | 1468855 |
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
