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 | -0.74 | -9.15841584158 | 8.08 | 8.16 | 7.11 | 549613 | 7.39128033 | CS |
| 4 | -0.91 | -11.0303030303 | 8.25 | 9.38 | 7.11 | 417431 | 8.19930347 | CS |
| 12 | -3.31 | -31.0798122066 | 10.65 | 11.02 | 7.11 | 387343 | 8.52423478 | CS |
| 26 | -3.62 | -33.0291970803 | 10.96 | 11.88 | 7.11 | 387714 | 9.46701667 | CS |
| 52 | 0.47 | 6.84133915575 | 6.87 | 12.17 | 6.85 | 353878 | 9.3913404 | CS |
| 156 | 0.33 | 4.70756062767 | 7.01 | 14.33 | 5.55 | 536405 | 9.16841465 | CS |
| 260 | 3.25 | 79.4621026895 | 4.09 | 14.33 | 1.1 | 472704 | 7.50329707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 7.37 | 0.2 | 2.79 | 7.24 | 7.42 | 7.16 | 352197 |
| 1713908400 | 7.17 | -0.08 | -1.10 | 7.24 | 7.34 | 7.11 | 551395 |
| 1713822000 | 7.25 | -0.81 | -10.05 | 7.85 | 7.85 | 7.16 | 1359832 |
| 1713562800 | 8.06 | 0.01 | 0.12 | 8.01 | 8.14 | 7.95 | 238137 |
| 1713476400 | 8.05 | 0.13 | 1.64 | 8.08 | 8.16 | 7.89 | 246506 |
| 1713390000 | 7.92 | -0.11 | -1.37 | 8.1 | 8.21 | 7.91 | 315031 |
| 1713303600 | 8.03 | -0.26 | -3.14 | 8.25 | 8.27 | 7.93 | 476009 |
| 1713217200 | 8.2899999 | -0.2 | -2.36 | 8.49 | 8.64 | 8.22 | 251053 |
| 1712958000 | 8.49 | -0.27 | -3.08 | 8.8699999 | 9.05 | 8.42 | 394478 |
| 1712871600 | 8.76 | 0.23 | 2.70 | 8.53 | 8.82 | 8.2899999 | 432142 |
| 1712785200 | 8.53 | 0.08 | 0.95 | 8.4 | 8.6 | 8.34 | 305684 |
| 1712698800 | 8.45 | -0.18 | -2.09 | 8.64 | 8.66 | 8.39 | 307965 |
| 1712612400 | 8.63 | -0.29 | -3.25 | 8.95 | 8.95 | 8.56 | 239253 |
| 1712353200 | 8.92 | -0.04 | -0.45 | 8.97 | 9.19 | 8.76 | 338927 |
| 1712266800 | 8.96 | -0.36 | -3.86 | 9.38 | 9.38 | 8.91 | 361564 |
| 1712180400 | 9.32 | 0.41 | 4.60 | 8.94 | 9.35 | 8.94 | 503185 |
| 1712094000 | 8.91 | 0.04 | 0.45 | 8.76 | 8.95 | 8.6199999 | 287918 |
| 1712007600 | 8.8699999 | 0.4 | 4.72 | 8.63 | 8.9 | 8.52 | 444003 |
| 1711662000 | 8.47 | 0.23 | 2.79 | 8.25 | 8.52 | 8.22 | 525911 |
| 1711575600 | 8.24 | 0.07 | 0.86 | 8.3 | 8.3 | 8.11 | 183122 |
| 1711489200 | 8.17 | -0.04 | -0.49 | 8.22 | 8.34 | 8.09 | 258670 |
| 1711402800 | 8.21 | -0.19 | -2.26 | 8.42 | 8.71 | 8.2 | 352912 |
| 1711143600 | 8.4 | -0.02 | -0.24 | 8.3699999 | 8.55 | 8.32 | 277327 |
| 1711057200 | 8.42 | -0.04 | -0.47 | 8.5 | 8.58 | 8.38 | 236772 |
| 1710970800 | 8.46 | 0.26 | 3.17 | 8.16 | 8.55 | 8.07 | 371945 |
| 1710884400 | 8.2 | 0.02 | 0.24 | 8.14 | 8.34 | 7.96 | 358938 |
| 1710798000 | 8.18 | 0.01 | 0.12 | 8.27 | 8.27 | 8.03 | 306744 |
| 1710538800 | 8.17 | 0.17 | 2.13 | 7.95 | 8.27 | 7.92 | 425869 |
| 1710452400 | 8 | 0.01 | 0.13 | 7.99 | 8.08 | 7.82 | 401137 |
| 1710366000 | 7.99 | -0.27 | -3.27 | 8.26 | 8.49 | 7.97 | 605006 |
| 1710279600 | 8.26 | 0 | 0.00 | 8.27 | 8.51 | 8.19 | 347267 |
| 1710193200 | 8.26 | 0.06 | 0.73 | 8.19 | 8.34 | 8.15 | 313356 |
| 1709937600 | 8.2 | -0.43 | -4.98 | 8.67 | 8.67 | 8.11 | 499991 |
| 1709851200 | 8.63 | 0.38 | 4.61 | 8.21 | 8.66 | 8.19 | 429783 |
| 1709764800 | 8.25 | -0.05 | -0.60 | 8.3699999 | 8.49 | 8.22 | 364805 |
| 1709678400 | 8.3 | -0.27 | -3.15 | 8.55 | 8.63 | 8.28 | 440448 |
| 1709592000 | 8.57 | -0.3 | -3.38 | 9 | 9 | 8.5399999 | 281799 |
| 1709332800 | 8.8699999 | 0.25 | 2.90 | 8.59 | 8.98 | 8.5 | 411806 |
| 1709246400 | 8.6199999 | -0.08 | -0.92 | 8.76 | 8.88 | 8.43 | 451107 |
| 1709160000 | 8.7 | -0.28 | -3.12 | 9.05 | 9.05 | 8.65 | 238590 |
| 1709073600 | 8.98 | 0.42 | 4.91 | 8.63 | 9.15 | 8.63 | 457884 |
| 1708987200 | 8.56 | 0.48 | 5.94 | 8.19 | 8.65 | 8.07 | 593221 |
| 1708728000 | 8.08 | -0.15 | -1.82 | 8.19 | 8.24 | 8.06 | 331137 |
| 1708641600 | 8.23 | -0.23 | -2.72 | 8.57 | 8.57 | 8.19 | 273451 |
| 1708555200 | 8.46 | 0.13 | 1.56 | 8.26 | 8.58 | 8.16 | 434235 |
| 1708468800 | 8.33 | -0.41 | -4.69 | 8.71 | 8.8 | 8.28 | 508766 |
| 1708123200 | 8.74 | -0.27 | -3.00 | 9.0399999 | 9.07 | 8.71 | 329539 |
| 1708036800 | 9.01 | 0.1 | 1.12 | 8.96 | 9.0399999 | 8.85 | 316933 |
| 1707950400 | 8.91 | -0.06 | -0.67 | 9.09 | 9.13 | 8.81 | 342220 |
| 1707864000 | 8.97 | -0.33 | -3.55 | 9.19 | 9.24 | 8.94 | 387709 |
| 1707777600 | 9.3 | 0.04 | 0.43 | 9.15 | 9.38 | 9.01 | 261919 |
| 1707518400 | 9.26 | -0.13 | -1.38 | 9.43 | 9.49 | 9.2 | 303724 |
| 1707432000 | 9.39 | -0.61 | -6.10 | 9.94 | 9.97 | 9.25 | 526932 |
| 1707345600 | 10 | 0.16 | 1.63 | 9.82 | 10.05 | 9.67 | 307754 |
| 1707259200 | 9.84 | -0.27 | -2.67 | 10.09 | 10.12 | 9.8 | 258005 |
| 1707172800 | 10.11 | -0.36 | -3.44 | 10.46 | 10.46 | 9.92 | 367118 |
| 1706913600 | 10.47 | -0.19 | -1.78 | 10.62 | 10.66 | 10.37 | 292472 |
| 1706827200 | 10.66 | 0.46 | 4.51 | 10.65 | 11.02 | 10.54 | 604713 |
| 1706740800 | 10.2 | -0.17 | -1.64 | 10.38 | 10.59 | 10.14 | 732134 |
| 1706654400 | 10.37 | 0.49 | 4.96 | 9.81 | 10.45 | 9.7899999 | 391396 |
| 1706568000 | 9.88 | 0.04 | 0.41 | 9.7899999 | 9.93 | 9.47 | 279776 |
| 1706308800 | 9.84 | -0.02 | -0.20 | 9.84 | 9.92 | 9.68 | 215874 |
| 1706222400 | 9.86 | -0.23 | -2.28 | 10.1 | 10.1 | 9.7899999 | 254224 |
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
