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 | 0.48 | 5.61403508772 | 8.55 | 9.25 | 8.31 | 1612390 | 8.80943733 | CS |
| 4 | -0.14 | -1.52671755725 | 9.17 | 9.6 | 7.43 | 1087870 | 8.47668665 | CS |
| 12 | 2.04 | 29.1845493562 | 6.99 | 9.6 | 6.51 | 829530 | 8.28634346 | CS |
| 26 | 0.99 | 12.3134328358 | 8.04 | 9.6 | 6.335 | 773244 | 7.80525991 | CS |
| 52 | -3.26 | -26.525630594 | 12.29 | 12.77 | 6.335 | 688736 | 8.04161868 | CS |
| 156 | -6.72 | -42.6666666667 | 15.75 | 19.81 | 6.335 | 517553 | 11.20269851 | CS |
| 260 | 7.18 | 388.108108108 | 1.85 | 19.81 | 1.05 | 513841 | 9.14464734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 9.03 | 0.21 | 2.38 | 8.85 | 9.11 | 8.82 | 515766 |
| 1742942400 | 8.82 | -0.08 | -0.90 | 8.83 | 9.14 | 8.755 | 671772 |
| 1742856000 | 8.9 | 0.18 | 2.06 | 8.92 | 9.01 | 8.63 | 930258 |
| 1742596800 | 8.72 | -0.29 | -3.22 | 8.8 | 8.945 | 8.31 | 1438981 |
| 1742510400 | 9.01 | 0.56 | 6.63 | 8.55 | 9.25 | 8.455 | 1125960 |
| 1742424000 | 8.45 | 0.23 | 2.80 | 8.2 | 8.505 | 8.2 | 585249 |
| 1742337600 | 8.22 | -0.06 | -0.72 | 8.24 | 8.47 | 8.175 | 692914 |
| 1742251200 | 8.28 | 0.06 | 0.73 | 8.19 | 8.44 | 8.09 | 719776 |
| 1741992000 | 8.22 | 0.33 | 4.18 | 8.05 | 8.23 | 7.92 | 576992 |
| 1741905600 | 7.89 | -0.29 | -3.55 | 7.95 | 8.36 | 7.89 | 585667 |
| 1741819200 | 8.18 | -0.45 | -5.21 | 8.67 | 8.67 | 8.13 | 623529 |
| 1741732800 | 8.63 | -0.22 | -2.49 | 8.82 | 8.91 | 8.58 | 687872 |
| 1741646400 | 8.85 | -0.13 | -1.45 | 8.76 | 9.11 | 8.6199999 | 1159137 |
| 1741390800 | 8.98 | 0.34 | 3.94 | 8.73 | 9.11 | 8.5399999 | 1035242 |
| 1741304400 | 8.64 | 0.36 | 4.35 | 8.15 | 8.705 | 8.0412 | 675871 |
| 1741218000 | 8.28 | 0.72 | 9.52 | 7.5 | 8.32 | 7.5 | 1039455 |
| 1741131600 | 7.56 | -0.27 | -3.45 | 7.72 | 7.79 | 7.43 | 855166 |
| 1741045200 | 7.83 | -0.69 | -8.10 | 8.6 | 8.74 | 7.805 | 948016 |
| 1740786000 | 8.52 | 0.6 | 7.58 | 8.19 | 8.96 | 8.0101 | 1226074 |
| 1740699600 | 7.92 | -0.81 | -9.28 | 9.17 | 9.6 | 7.6301 | 2305610 |
| 1740613200 | 8.73 | 0.04 | 0.46 | 8.53 | 8.985 | 8.53 | 699679 |
| 1740526800 | 8.69 | 0.08 | 0.93 | 8.59 | 8.8 | 8.46 | 1059622 |
| 1740440400 | 8.61 | -0.18 | -2.05 | 8.84 | 8.92 | 8.605 | 562438 |
| 1740181200 | 8.7899999 | -0.43 | -4.66 | 9.4 | 9.47 | 8.755 | 646188 |
| 1740094800 | 9.22 | 0.11 | 1.21 | 9.09 | 9.295 | 9.09 | 605028 |
| 1740008400 | 9.11 | 0.02 | 0.22 | 8.97 | 9.14 | 8.83 | 733973 |
| 1739922000 | 9.09 | 0.23 | 2.60 | 8.88 | 9.13 | 8.7675 | 545928 |
| 1739576400 | 8.86 | 0.11 | 1.26 | 8.84 | 8.99 | 8.755 | 382972 |
| 1739490000 | 8.75 | 0 | 0.00 | 8.8 | 9 | 8.6901 | 396342 |
| 1739403600 | 8.75 | -0.4 | -4.37 | 8.98 | 9.1199999 | 8.7449999 | 663047 |
| 1739317200 | 9.15 | 0.22 | 2.46 | 8.83 | 9.24 | 8.74 | 491792 |
| 1739230800 | 8.93 | 0.29 | 3.36 | 8.75 | 9.07 | 8.75 | 679611 |
| 1738971600 | 8.64 | 0.06 | 0.70 | 8.63 | 8.73 | 8.55 | 553723 |
| 1738885200 | 8.58 | -0.07 | -0.81 | 8.72 | 8.92 | 8.46 | 548988 |
| 1738798800 | 8.65 | 0.01 | 0.12 | 8.6 | 8.7 | 8.4648 | 616726 |
| 1738712400 | 8.64 | -0.03 | -0.35 | 8.6199999 | 8.9 | 8.585 | 771768 |
| 1738626000 | 8.67 | -0.16 | -1.81 | 8.52 | 8.775 | 8.42 | 763760 |
| 1738366800 | 8.83 | 0.04 | 0.46 | 8.7899999 | 9.055 | 8.695 | 789418 |
| 1738280400 | 8.7899999 | -0.01 | -0.11 | 8.8699999 | 9.15 | 8.7449999 | 903369 |
| 1738194000 | 8.8 | 0.34 | 4.02 | 8.48 | 8.9198 | 8.47 | 784886 |
| 1738107600 | 8.46 | -0.03 | -0.35 | 8.49 | 8.55 | 8.27 | 954933 |
| 1738021200 | 8.49 | 0.17 | 2.04 | 8.26 | 8.56 | 8.1649999 | 711934 |
| 1737762000 | 8.32 | 0.73 | 9.62 | 8.1 | 8.36 | 8.06 | 756427 |
| 1737675600 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 0 |
| 1737589200 | 7.59 | 0 | 0.00 | 7.54 | 7.71 | 7.505 | 830259 |
| 1737502800 | 7.59 | 0.07 | 0.93 | 7.65 | 7.79 | 7.5501 | 602122 |
| 1737157200 | 7.52 | 0.11 | 1.48 | 7.5 | 7.57 | 7.34 | 744075 |
| 1737070800 | 7.41 | 0.43 | 6.16 | 6.94 | 7.445 | 6.92 | 731297 |
| 1736984400 | 6.98 | 0.16 | 2.35 | 7.05 | 7.205 | 6.94 | 659730 |
| 1736898000 | 6.82 | 0.23 | 3.49 | 6.65 | 6.84 | 6.55 | 969901 |
| 1736811600 | 6.59 | -0.07 | -1.05 | 6.6 | 6.675 | 6.51 | 772582 |
| 1736552400 | 6.66 | -0.14 | -2.06 | 6.62 | 6.77 | 6.57 | 744391 |
| 1736379600 | 6.8 | -0.02 | -0.29 | 6.74 | 6.85 | 6.61 | 597073 |
| 1736293200 | 6.82 | -0.18 | -2.57 | 7 | 7.05 | 6.705 | 850485 |
| 1736206800 | 7 | -0.02 | -0.28 | 7.16 | 7.425 | 6.965 | 533153 |
| 1735947600 | 7.02 | 0.23 | 3.39 | 6.84 | 7.025 | 6.71 | 504178 |
| 1735861200 | 6.79 | 0 | 0.00 | 6.85 | 7.25 | 6.765 | 616220 |
| 1735688400 | 6.79 | 0.1 | 1.49 | 6.78 | 6.935 | 6.75 | 451739 |
| 1735602000 | 6.69 | -0.23 | -3.32 | 6.86 | 6.87 | 6.68 | 404401 |
| 1735342800 | 6.92 | -0.05 | -0.72 | 6.88 | 7.045 | 6.725 | 621487 |
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
