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 | -0.29 | -3.11827956989 | 9.3 | 9.7 | 8.925 | 143972 | 9.2607109 | CS |
| 4 | 0.25 | 2.85388127854 | 8.76 | 9.9176 | 8.5347 | 139847 | 9.2670489 | CS |
| 12 | -0.59 | -6.14583333333 | 9.6 | 10.1999 | 7.65 | 112927 | 9.05098336 | CS |
| 26 | -2.82 | -23.8377007608 | 11.83 | 12.03 | 7.65 | 108138 | 9.72142555 | CS |
| 52 | -7.45 | -45.2612393682 | 16.46 | 18.43 | 7.65 | 114798 | 12.62503991 | CS |
| 156 | -7.45 | -45.2612393682 | 16.46 | 18.43 | 7.65 | 114798 | 12.62503991 | CS |
| 260 | -7.45 | -45.2612393682 | 16.46 | 18.43 | 7.65 | 114798 | 12.62503991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747867200 | 8.94 | -0.32 | -3.46 | 9.25 | 9.43 | 8.925 | 246850 |
| 1747780800 | 9.26 | -0.26 | -2.73 | 9.61 | 9.61 | 9.23 | 125831 |
| 1747694400 | 9.52 | 0.01 | 0.11 | 9.41 | 9.6 | 9.35 | 88034 |
| 1747435200 | 9.51 | 0.08 | 0.85 | 9.47 | 9.7 | 9.3201 | 156999 |
| 1747348800 | 9.43 | 0.03 | 0.32 | 9.3 | 9.5399999 | 9.2 | 102148 |
| 1747262400 | 9.4 | 0.07 | 0.75 | 9.3699999 | 9.5799 | 9.36 | 111958 |
| 1747176000 | 9.33 | 0.06 | 0.65 | 9.22 | 9.4699 | 9.0885 | 195521 |
| 1747089600 | 9.27 | 0.34 | 3.81 | 9.31 | 9.38 | 9.14 | 159990 |
| 1746830400 | 8.93 | -0.26 | -2.83 | 9.18 | 9.23 | 8.91 | 85084 |
| 1746744000 | 9.19 | -0.09 | -0.97 | 9.14 | 9.25 | 8.96 | 110898 |
| 1746657600 | 9.28 | -0.09 | -0.96 | 9.2899999 | 9.45 | 9.28 | 111122 |
| 1746571200 | 9.3699999 | -0.19 | -1.99 | 9.6 | 9.75 | 9.25 | 138418 |
| 1746484800 | 9.56 | -0.18 | -1.85 | 9.77 | 9.9176 | 9.56 | 132726 |
| 1746225600 | 9.74 | 0.31 | 3.29 | 9.85 | 9.85 | 9.49 | 163643 |
| 1746139200 | 9.43 | -0.08 | -0.84 | 9.53 | 9.6656 | 9.28 | 72077 |
| 1746052800 | 9.51 | 0.21 | 2.26 | 9.33 | 9.71 | 9.27 | 157027 |
| 1745966400 | 9.3 | 0.13 | 1.42 | 9.17 | 9.3539999 | 9.15 | 73883 |
| 1745880000 | 9.17 | 0.03 | 0.33 | 9.2899999 | 9.35 | 9.06 | 174878 |
| 1745620800 | 9.14 | 0.34 | 3.86 | 8.7899999 | 9.23 | 8.6203 | 244491 |
| 1745534400 | 8.8 | 0.05 | 0.57 | 8.76 | 8.88 | 8.5347 | 200118 |
| 1745448000 | 8.75 | -0.12 | -1.35 | 9.11 | 9.2399 | 8.7 | 620493 |
| 1745361600 | 8.8699999 | 0.17 | 1.95 | 8.7 | 8.94 | 8.65 | 92209 |
| 1745275200 | 8.7 | -0.37 | -4.08 | 8.96 | 9.07 | 8.66 | 85799 |
| 1744929600 | 9.07 | 0.29 | 3.30 | 8.7899999 | 9.22 | 8.71 | 56898 |
| 1744843200 | 8.78 | 0.06 | 0.69 | 8.75 | 9 | 8.666 | 54259 |
| 1744756800 | 8.72 | -0.22 | -2.46 | 8.94 | 9.01 | 8.72 | 59048 |
| 1744670400 | 8.94 | 0.22 | 2.52 | 9.1 | 9.22 | 8.82 | 80654 |
| 1744411200 | 8.72 | 0.71 | 8.86 | 8.39 | 8.7579999 | 8.305 | 72583 |
| 1744324800 | 8.01 | -0.35 | -4.19 | 8.28 | 8.295 | 7.9579 | 60116 |
| 1744238400 | 8.36 | 0.5 | 6.36 | 7.77 | 8.5 | 7.65 | 80178 |
| 1744152000 | 7.86 | -0.36 | -4.38 | 8.55 | 8.74 | 7.85 | 129238 |
| 1744065600 | 8.22 | 0.12 | 1.48 | 7.88 | 8.32 | 7.65 | 118428 |
| 1743806400 | 8.1 | -0.59 | -6.79 | 8.3699999 | 8.38 | 7.8028 | 150573 |
| 1743720000 | 8.69 | -0.44 | -4.82 | 8.85 | 8.9651 | 8.6199999 | 80825 |
| 1743633600 | 9.13 | -0.07 | -0.76 | 9.17 | 9.2 | 8.8 | 62879 |
| 1743547200 | 9.2 | 0.12 | 1.32 | 9.13 | 9.2494 | 9.03 | 32910 |
| 1743460800 | 9.08 | -0.08 | -0.87 | 9.11 | 9.17 | 8.85 | 54385 |
| 1743201600 | 9.16 | -0.46 | -4.78 | 9.51 | 9.53 | 9.1393 | 65167 |
| 1743115200 | 9.6199999 | -0.29 | -2.93 | 9.8 | 9.96 | 9.45 | 91986 |
| 1743028800 | 9.91 | 0.17 | 1.75 | 9.98 | 10.1999 | 9.8 | 67410 |
| 1742942400 | 9.74 | 0.21 | 2.20 | 9.64 | 9.935 | 9.6199999 | 61912 |
| 1742856000 | 9.53 | 0.14 | 1.49 | 9.4 | 9.65 | 9.3922 | 65221 |
| 1742596800 | 9.39 | -0.36 | -3.69 | 9.64 | 9.64 | 9.2579999 | 36262 |
| 1742510400 | 9.75 | -0.1 | -1.02 | 9.69 | 9.89 | 9.4939 | 41766 |
| 1742424000 | 9.85 | 0.43 | 4.56 | 9.49 | 9.91 | 9.49 | 83677 |
| 1742337600 | 9.42 | -0.12 | -1.26 | 9.47 | 9.67 | 9.31 | 64866 |
| 1742251200 | 9.5399999 | 0.43 | 4.72 | 9.21 | 9.72 | 9.21 | 106105 |
| 1741992000 | 9.11 | 0.07 | 0.77 | 9.21 | 9.21 | 8.938 | 55371 |
| 1741905600 | 9.0399999 | 0.17 | 1.92 | 8.91 | 9.2299 | 8.9 | 73930 |
| 1741819200 | 8.8699999 | 0.07 | 0.80 | 9.05 | 9.08 | 8.82 | 55819 |
| 1741732800 | 8.8 | -0.06 | -0.68 | 8.89 | 9.09 | 8.5801 | 93696 |
| 1741646400 | 8.86 | -0.19 | -2.10 | 9.05 | 9.24 | 8.69 | 96705 |
| 1741390800 | 9.05 | -0.05 | -0.55 | 9.07 | 9.3581 | 8.99 | 141462 |
| 1741304400 | 9.1 | 0.41 | 4.72 | 8.9 | 9.2 | 8.771 | 76917 |
| 1741218000 | 8.69 | 0.02 | 0.23 | 8.77 | 8.85 | 8.47 | 141590 |
| 1741131600 | 8.67 | -0.14 | -1.59 | 8.7899999 | 8.98 | 8.59 | 121704 |
| 1741045200 | 8.81 | -0.1 | -1.12 | 9.0399999 | 9.36 | 8.75 | 123607 |
| 1740786000 | 8.91 | -0.34 | -3.68 | 9.3 | 9.35 | 8.8 | 182121 |
| 1740699600 | 9.25 | -0.36 | -3.75 | 9.6 | 9.93 | 9.1908 | 100059 |
| 1740613200 | 9.61 | 0.11 | 1.16 | 9.61 | 9.84 | 9.49 | 45064 |
| 1740526800 | 9.5 | -0.35 | -3.55 | 9.85 | 10.03 | 9.5 | 125455 |
| 1740440400 | 9.85 | -0.11 | -1.10 | 9.94 | 9.95 | 9.75 | 47473 |
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
