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 | 0.27 | 3.33745364648 | 8.09 | 8.77 | 7.81 | 2000600 | 8.29342318 | CS |
| 4 | -0.49 | -5.53672316384 | 8.85 | 9.265 | 6.41 | 3116043 | 7.76591461 | CS |
| 12 | -2.24 | -21.1320754717 | 10.6 | 12.63 | 6.41 | 2760579 | 9.41578714 | CS |
| 26 | -8.18 | -49.4558645707 | 16.54 | 16.79 | 6.41 | 2663466 | 10.74205784 | CS |
| 52 | -8.55 | -50.5617977528 | 16.91 | 17.33 | 6.41 | 2520008 | 12.23875727 | CS |
| 156 | 1.12 | 15.4696132597 | 7.24 | 22.17 | 4.485 | 2551965 | 11.67112225 | CS |
| 260 | 0.25 | 3.08261405672 | 8.11 | 22.17 | 4.485 | 2835357 | 10.34725122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745880000 | 8.36 | -0.13 | -1.53 | 8.53 | 8.77 | 8.24 | 1988773 |
| 1745620800 | 8.49 | 0.09 | 1.07 | 8.38 | 8.5899 | 8.31 | 1691292 |
| 1745534400 | 8.4 | 0.25 | 3.07 | 8.18 | 8.53 | 8.1709 | 2060311 |
| 1745448000 | 8.15 | 0.04 | 0.49 | 8.44 | 8.63 | 8.101 | 2435186 |
| 1745361600 | 8.11 | 0.22 | 2.79 | 8.09 | 8.195 | 7.81 | 1827437 |
| 1745275200 | 7.89 | -0.05 | -0.63 | 7.83 | 7.92 | 7.74 | 1608472 |
| 1744929600 | 7.94 | 0.17 | 2.19 | 7.88 | 8.0308 | 7.825 | 1418806 |
| 1744843200 | 7.77 | 0.03 | 0.39 | 7.69 | 7.9599 | 7.635 | 2102606 |
| 1744756800 | 7.74 | 0.1 | 1.31 | 7.67 | 7.92 | 7.56 | 2246688 |
| 1744670400 | 7.64 | 0.01 | 0.13 | 7.82 | 7.82 | 7.4 | 2044996 |
| 1744411200 | 7.63 | 0.28 | 3.81 | 7.26 | 7.67 | 7.2 | 3987243 |
| 1744324800 | 7.35 | -0.62 | -7.78 | 7.75 | 7.84 | 7.09 | 2895303 |
| 1744238400 | 7.97 | 1.17 | 17.21 | 6.68 | 8.14 | 6.41 | 6417821 |
| 1744152000 | 6.8 | -0.36 | -5.03 | 7.55 | 7.67 | 6.59 | 4483448 |
| 1744065600 | 7.16 | 0.07 | 0.99 | 6.64 | 7.43 | 6.44 | 4621955 |
| 1743806400 | 7.09 | -1.01 | -12.47 | 7.76 | 7.84 | 6.9 | 7516968 |
| 1743720000 | 8.1 | -1.09 | -11.86 | 8.69 | 8.7991 | 8.09 | 5623607 |
| 1743633600 | 9.19 | 0.34 | 3.84 | 8.68 | 9.265 | 8.66 | 2245618 |
| 1743547200 | 8.85 | 0.03 | 0.34 | 8.85 | 9.01 | 8.69 | 1988282 |
| 1743460800 | 8.82 | -0.05 | -0.56 | 8.63 | 8.86 | 8.63 | 1657728 |
| 1743201600 | 8.8699999 | -0.27 | -2.95 | 9.1199999 | 9.2 | 8.775 | 2543020 |
| 1743115200 | 9.14 | -0.27 | -2.87 | 9.38 | 9.485 | 9.1199999 | 2074697 |
| 1743028800 | 9.41 | 0.15 | 1.62 | 9.2 | 9.58 | 9.2 | 2644800 |
| 1742942400 | 9.26 | -0.19 | -2.01 | 9.38 | 9.5 | 9.25 | 1325176 |
| 1742856000 | 9.45 | 0.22 | 2.38 | 9.3699999 | 9.49 | 9.27 | 2727667 |
| 1742596800 | 9.23 | -0.25 | -2.64 | 9.31 | 9.47 | 9.195 | 2600784 |
| 1742510400 | 9.48 | -0.32 | -3.27 | 9.63 | 9.8699999 | 9.41 | 2132618 |
| 1742424000 | 9.8 | 0.05 | 0.51 | 9.75 | 9.925 | 9.6199999 | 1702873 |
| 1742337600 | 9.75 | 0.16 | 1.67 | 9.5 | 9.75 | 9.31 | 2294073 |
| 1742251200 | 9.59 | 0.03 | 0.31 | 9.57 | 9.69 | 9.45 | 1867208 |
| 1741992000 | 9.56 | 0.35 | 3.80 | 9.4 | 9.735 | 9.3 | 2245533 |
| 1741905600 | 9.21 | -0.07 | -0.75 | 9.28 | 9.35 | 9.09 | 1973555 |
| 1741819200 | 9.28 | 0.12 | 1.31 | 9.31 | 9.53 | 9.28 | 2186995 |
| 1741732800 | 9.16 | 0.08 | 0.88 | 9 | 9.335 | 8.95 | 3324107 |
| 1741646400 | 9.08 | -0.77 | -7.82 | 9.67 | 9.85 | 9.055 | 4931830 |
| 1741390800 | 9.85 | 0.01 | 0.10 | 9.93 | 10.045 | 9.485 | 4520463 |
| 1741304400 | 9.84 | -0.87 | -8.12 | 10.5 | 10.7 | 9.725 | 3823627 |
| 1741218000 | 10.71 | -0.19 | -1.74 | 10.9 | 11.07 | 10.68 | 1961856 |
| 1741131600 | 10.9 | -0.3 | -2.68 | 11.02 | 11.05 | 10.65 | 2761168 |
| 1741045200 | 11.2 | -0.17 | -1.50 | 11.35 | 11.71 | 11.14 | 3073173 |
| 1740786000 | 11.37 | 0.21 | 1.88 | 11.06 | 11.5 | 11.055 | 2530773 |
| 1740699600 | 11.16 | -0.08 | -0.71 | 11.3 | 11.58 | 11.12 | 1573097 |
| 1740613200 | 11.24 | -0.2 | -1.75 | 11.48 | 11.535 | 11.045 | 2564336 |
| 1740526800 | 11.44 | -0.46 | -3.87 | 11.95 | 12.15 | 11.29 | 3315462 |
| 1740440400 | 11.9 | -0.26 | -2.14 | 12.28 | 12.435 | 11.82 | 3219586 |
| 1740181200 | 12.16 | -0.08 | -0.65 | 12.52 | 12.5867 | 11.83 | 5132333 |
| 1740094800 | 12.24 | 1.49 | 13.86 | 10.53 | 12.63 | 10.035 | 7446291 |
| 1740008400 | 10.75 | 0.38 | 3.66 | 10.33 | 10.82 | 10.12 | 4040983 |
| 1739922000 | 10.37 | 0.19 | 1.87 | 10.16 | 10.37 | 10.04 | 2550392 |
| 1739576400 | 10.18 | -0.05 | -0.49 | 10.37 | 10.49 | 10.145 | 1414890 |
| 1739490000 | 10.23 | -0.14 | -1.35 | 10.48 | 10.49 | 10.215 | 1344814 |
| 1739403600 | 10.37 | -0.12 | -1.14 | 10.25 | 10.43 | 10.18 | 1689152 |
| 1739317200 | 10.49 | -0.08 | -0.76 | 10.54 | 10.69 | 10.43 | 2172620 |
| 1739230800 | 10.57 | -0.19 | -1.77 | 10.88 | 10.9261 | 10.51 | 1566284 |
| 1738971600 | 10.76 | -0.15 | -1.37 | 10.91 | 10.96 | 10.65 | 1180886 |
| 1738885200 | 10.91 | -0.02 | -0.18 | 11.01 | 11.1 | 10.75 | 1410301 |
| 1738798800 | 10.93 | 0.17 | 1.58 | 10.79 | 10.98 | 10.56 | 2048023 |
| 1738712400 | 10.76 | 0.22 | 2.09 | 10.6 | 10.77 | 10.45 | 1335611 |
| 1738626000 | 10.54 | -0.43 | -3.92 | 10.62 | 10.84 | 10.3713 | 2478505 |
| 1738366800 | 10.97 | 0.11 | 1.01 | 10.92 | 11.07 | 10.79 | 2057048 |
| 1738280400 | 10.86 | 0.39 | 3.72 | 10.62 | 10.955 | 10.5846 | 2176811 |
| 1738194000 | 10.47 | 0.01 | 0.10 | 10.46 | 10.6458 | 10.24 | 2192948 |
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
