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 | -0.33 | -3.52564102564 | 9.36 | 9.415 | 8.74 | 470556 | 8.97908269 | CS |
| 4 | -0.34 | -3.62860192102 | 9.37 | 10.18 | 8.74 | 585318 | 9.40636319 | CS |
| 12 | -0.96 | -9.60960960961 | 9.99 | 10.18 | 7.7 | 687695 | 9.19205492 | CS |
| 26 | -3.77 | -29.453125 | 12.8 | 12.9 | 7.7 | 726353 | 9.39373295 | CS |
| 52 | -5.5 | -37.8527185134 | 14.53 | 15.06 | 7.7 | 608847 | 11.09202303 | CS |
| 156 | -17.82 | -66.3687150838 | 26.85 | 35.675 | 7.7 | 594908 | 18.42046288 | CS |
| 260 | -16.58 | -64.7403358063 | 25.61 | 35.675 | 7.37 | 807045 | 19.79820926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 9.03 | 0.22 | 2.50 | 8.7899999 | 9.07 | 8.7899999 | 601253 |
| 1713480000 | 8.81 | 0 | 0.00 | 8.83 | 8.92 | 8.74 | 428151 |
| 1713393600 | 8.81 | -0.11 | -1.23 | 8.96 | 9.02 | 8.81 | 582485 |
| 1713307200 | 8.92 | -0.25 | -2.73 | 9.01 | 9.17 | 8.91 | 459731 |
| 1713220800 | 9.17 | -0.07 | -0.76 | 9.26 | 9.31 | 9.125 | 459909 |
| 1712961600 | 9.24 | -0.16 | -1.70 | 9.36 | 9.4149999 | 9.23 | 422504 |
| 1712875200 | 9.4 | -0.18 | -1.88 | 9.6199999 | 9.6649999 | 9.38 | 541245 |
| 1712788800 | 9.58 | 0.03 | 0.31 | 9.32 | 9.61 | 9.21 | 696667 |
| 1712702400 | 9.55 | 0.04 | 0.42 | 9.56 | 9.655 | 9.43 | 548906 |
| 1712616000 | 9.51 | 0.13 | 1.39 | 9.43 | 9.55 | 9.375 | 773746 |
| 1712356800 | 9.38 | 0.15 | 1.63 | 9.2 | 9.4 | 9.09 | 892947 |
| 1712270400 | 9.23 | -0.08 | -0.86 | 9.42 | 9.51 | 9.22 | 568472 |
| 1712184000 | 9.31 | -0.19 | -2.00 | 9.42 | 9.435 | 9.2899999 | 727344 |
| 1712097600 | 9.5 | -0.24 | -2.46 | 9.57 | 9.57 | 9.235 | 1016524 |
| 1712011200 | 9.74 | -0.29 | -2.89 | 10.09 | 10.12 | 9.68 | 558885 |
| 1711665600 | 10.03 | 0.04 | 0.40 | 10 | 10.18 | 9.955 | 641747 |
| 1711579200 | 9.99 | 0.4 | 4.17 | 9.69 | 9.99 | 9.59 | 431222 |
| 1711492800 | 9.59 | 0.31 | 3.34 | 9.31 | 9.59 | 9.26 | 472829 |
| 1711406400 | 9.28 | -0.04 | -0.43 | 9.3 | 9.42 | 9.11 | 505278 |
| 1711147200 | 9.32 | -0.03 | -0.32 | 9.3699999 | 9.42 | 9.22 | 392448 |
| 1711060800 | 9.35 | -0.26 | -2.71 | 9.61 | 9.7 | 9.35 | 842555 |
| 1710974400 | 9.61 | 0.13 | 1.37 | 9.46 | 9.72 | 9.33 | 475029 |
| 1710888000 | 9.48 | 0.07 | 0.74 | 9.44 | 9.67 | 9.31 | 466003 |
| 1710801600 | 9.41 | -0.07 | -0.74 | 9.34 | 9.445 | 9.16 | 613678 |
| 1710542400 | 9.48 | 0.4 | 4.41 | 9.02 | 9.58 | 9.02 | 3327151 |
| 1710456000 | 9.08 | -0.31 | -3.30 | 9.33 | 9.33 | 8.99 | 671476 |
| 1710369600 | 9.39 | 0.03 | 0.32 | 9.3699999 | 9.61 | 9.33 | 721894 |
| 1710283200 | 9.36 | 0.29 | 3.20 | 9.06 | 9.425 | 8.92 | 1200666 |
| 1710196800 | 9.07 | 0.04 | 0.44 | 8.97 | 9.22 | 8.845 | 587628 |
| 1709941200 | 9.03 | 0.22 | 2.50 | 8.93 | 9.14 | 8.93 | 530763 |
| 1709854800 | 8.81 | -0.03 | -0.34 | 8.92 | 9.07 | 8.75 | 633213 |
| 1709768400 | 8.84 | 0.12 | 1.38 | 8.65 | 8.84 | 8.6 | 552721 |
| 1709682000 | 8.72 | 0.01 | 0.11 | 8.71 | 8.91 | 8.695 | 541770 |
| 1709595600 | 8.71 | -0.06 | -0.68 | 8.8 | 8.82 | 8.55 | 612318 |
| 1709336400 | 8.77 | -0.38 | -4.15 | 9.07 | 9.07 | 8.6649999 | 1006986 |
| 1709250000 | 9.15 | 0.1 | 1.10 | 9.22 | 9.27 | 9.03 | 567318 |
| 1709163600 | 9.05 | 0.04 | 0.44 | 8.97 | 9.28 | 8.92 | 748950 |
| 1709077200 | 9.01 | 0.12 | 1.35 | 8.95 | 9.05 | 8.84 | 800018 |
| 1708990800 | 8.89 | 0.1 | 1.14 | 8.7899999 | 8.99 | 8.67 | 1157400 |
| 1708731600 | 8.7899999 | 0.21 | 2.45 | 8.52 | 8.86 | 8.48 | 745216 |
| 1708645200 | 8.58 | -0.08 | -0.92 | 8.61 | 8.68 | 8.265 | 907225 |
| 1708558800 | 8.66 | 0.2 | 2.36 | 8.47 | 8.9 | 8.33 | 874141 |
| 1708472400 | 8.46 | -0.83 | -8.93 | 9.15 | 9.2449999 | 7.7 | 1690309 |
| 1708126800 | 9.2899999 | -0.07 | -0.75 | 9.23 | 9.4 | 9.1199999 | 804373 |
| 1708040400 | 9.36 | 0.22 | 2.41 | 9.26 | 9.49 | 9.26 | 710296 |
| 1707954000 | 9.14 | 0.14 | 1.56 | 9.07 | 9.185 | 8.92 | 433641 |
| 1707867600 | 9 | -0.28 | -3.02 | 9.1199999 | 9.1934 | 8.8699999 | 599365 |
| 1707781200 | 9.28 | 0.21 | 2.32 | 9.08 | 9.41 | 9.08 | 822776 |
| 1707522000 | 9.07 | 0.08 | 0.89 | 8.96 | 9.095 | 8.82 | 549411 |
| 1707435600 | 8.99 | 0.1 | 1.12 | 8.84 | 9.02 | 8.73 | 650168 |
| 1707349200 | 8.89 | -0.21 | -2.31 | 9.09 | 9.1199999 | 8.8 | 498270 |
| 1707262800 | 9.1 | 0.22 | 2.48 | 8.82 | 9.18 | 8.82 | 478772 |
| 1707176400 | 8.88 | -0.43 | -4.62 | 9.18 | 9.2 | 8.88 | 459368 |
| 1706917200 | 9.31 | -0.29 | -3.02 | 9.46 | 9.5219 | 9.17 | 405162 |
| 1706830800 | 9.6 | 0.24 | 2.56 | 9.34 | 9.61 | 9.24 | 506092 |
| 1706744400 | 9.36 | -0.16 | -1.68 | 9.55 | 9.65 | 9.34 | 376982 |
| 1706658000 | 9.52 | -0.34 | -3.45 | 9.82 | 9.8699999 | 9.5 | 500305 |
| 1706571600 | 9.86 | 0 | 0.00 | 9.86 | 9.91 | 9.64 | 363993 |
| 1706312400 | 9.86 | -0.06 | -0.60 | 9.99 | 10.075 | 9.795 | 331879 |
| 1706226000 | 9.92 | 0.28 | 2.90 | 9.7899999 | 9.92 | 9.69 | 416835 |
| 1706139600 | 9.64 | 0.01 | 0.10 | 9.7899999 | 9.81 | 9.52 | 473891 |
| 1706053200 | 9.63 | 0.09 | 0.94 | 9.74 | 9.7899999 | 9.595 | 485230 |
| 1705966800 | 9.5399999 | 0.22 | 2.36 | 9.31 | 9.56 | 9.28 | 732513 |
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
