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 | 0.3 | 3.367003367 | 8.91 | 9.39 | 8.69 | 4590179 | 9.06043039 | CS |
| 4 | 0.71 | 8.35294117647 | 8.5 | 9.39 | 8.33 | 3979607 | 8.81583956 | CS |
| 12 | 1.72 | 22.9639519359 | 7.49 | 9.39 | 6.46 | 3659632 | 7.85002665 | CS |
| 26 | 1.88 | 25.6480218281 | 7.33 | 9.39 | 6.46 | 3317437 | 7.7590564 | CS |
| 52 | 2.31 | 33.4782608696 | 6.9 | 9.39 | 5.91 | 2923141 | 7.29565348 | CS |
| 156 | 0.06 | 0.655737704918 | 9.15 | 10.05 | 3.92 | 3618211 | 6.75847614 | CS |
| 260 | 4.89 | 113.194444444 | 4.32 | 13.5 | 3.92 | 4046515 | 7.41609984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1714081200 | 9.2 | 0.16 | 1.77 | 9.06 | 9.26 | 8.85 | 3955109 |
| 1713994800 | 9.0399999 | 0.07 | 0.78 | 8.95 | 9.07 | 8.93 | 4266201 |
| 1713908400 | 8.97 | 0.11 | 1.24 | 8.77 | 8.99 | 8.69 | 3539764 |
| 1713822000 | 8.86 | -0.45 | -4.83 | 8.9 | 9.01 | 8.7899999 | 6527534 |
| 1713562800 | 9.31 | 0.34 | 3.79 | 8.91 | 9.36 | 8.9 | 4662289 |
| 1713476400 | 8.97 | 0.13 | 1.47 | 8.94 | 9.02 | 8.81 | 3189669 |
| 1713390000 | 8.84 | 0.12 | 1.38 | 8.76 | 8.99 | 8.72 | 3989875 |
| 1713303600 | 8.72 | -0.12 | -1.36 | 8.7 | 8.84 | 8.58 | 2991325 |
| 1713217200 | 8.84 | 0.06 | 0.68 | 8.89 | 8.89 | 8.59 | 3841401 |
| 1712958000 | 8.78 | -0.08 | -0.90 | 9 | 9.3699999 | 8.73 | 6616909 |
| 1712871600 | 8.86 | 0.13 | 1.49 | 8.81 | 8.89 | 8.7 | 2777715 |
| 1712785200 | 8.73 | -0.03 | -0.34 | 8.55 | 8.81 | 8.5 | 3167660 |
| 1712698800 | 8.76 | 0.07 | 0.81 | 8.88 | 8.92 | 8.71 | 3255878 |
| 1712612400 | 8.69 | -0.02 | -0.23 | 8.77 | 8.89 | 8.61 | 3473406 |
| 1712353200 | 8.71 | 0.2 | 2.35 | 8.56 | 8.86 | 8.5 | 4446905 |
| 1712266800 | 8.51 | -0.16 | -1.85 | 8.58 | 8.63 | 8.47 | 3728396 |
| 1712180400 | 8.67 | 0.18 | 2.12 | 8.45 | 8.74 | 8.45 | 3988684 |
| 1712094000 | 8.49 | 0.13 | 1.56 | 8.44 | 8.52 | 8.3699999 | 3610425 |
| 1712007600 | 8.36 | 0.05 | 0.60 | 8.5 | 8.5399999 | 8.33 | 3583391 |
| 1711662000 | 8.31 | 0.31 | 3.88 | 8.06 | 8.33 | 8.0399999 | 5439858 |
| 1711575600 | 8 | 0.27 | 3.49 | 7.79 | 8 | 7.76 | 2523811 |
| 1711489200 | 7.73 | 0 | 0.00 | 7.82 | 7.88 | 7.7 | 3517238 |
| 1711402800 | 7.73 | 0.04 | 0.52 | 7.73 | 7.88 | 7.71 | 1954413 |
| 1711143600 | 7.69 | -0.06 | -0.77 | 7.68 | 7.88 | 7.66 | 2265153 |
| 1711057200 | 7.75 | -0.05 | -0.64 | 7.98 | 8.0399999 | 7.65 | 4279716 |
| 1710970800 | 7.8 | 0.31 | 4.14 | 7.46 | 7.84 | 7.4 | 4260347 |
| 1710884400 | 7.49 | -0.16 | -2.09 | 7.6 | 7.63 | 7.48 | 2287600 |
| 1710798000 | 7.65 | -0.05 | -0.65 | 7.67 | 7.72 | 7.61 | 2698704 |
| 1710538800 | 7.7 | 0.08 | 1.05 | 7.58 | 7.72 | 7.58 | 13301443 |
| 1710452400 | 7.62 | -0.08 | -1.04 | 7.6 | 7.68 | 7.56 | 3448263 |
| 1710366000 | 7.7 | 0.3 | 4.05 | 7.42 | 7.74 | 7.41 | 6982752 |
| 1710279600 | 7.4 | -0.13 | -1.73 | 7.38 | 7.41 | 7.25 | 4107480 |
| 1710193200 | 7.53 | 0.28 | 3.86 | 7.21 | 7.58 | 7.2 | 3332099 |
| 1709937600 | 7.25 | -0.04 | -0.55 | 7.34 | 7.38 | 7.17 | 2666560 |
| 1709851200 | 7.29 | 0.07 | 0.97 | 7.31 | 7.37 | 7.25 | 4351198 |
| 1709764800 | 7.22 | 0.15 | 2.12 | 7.14 | 7.31 | 7.1 | 5163067 |
| 1709678400 | 7.07 | -0.2 | -2.75 | 7.43 | 7.46 | 7.04 | 7560227 |
| 1709592000 | 7.27 | 0.39 | 5.67 | 6.99 | 7.3 | 6.98 | 4341400 |
| 1709332800 | 6.88 | 0.24 | 3.61 | 6.71 | 6.88 | 6.63 | 3279827 |
| 1709246400 | 6.64 | 0.14 | 2.15 | 6.61 | 6.72 | 6.6 | 4479236 |
| 1709160000 | 6.5 | -0.07 | -1.07 | 6.5599999 | 6.57 | 6.46 | 1749389 |
| 1709073600 | 6.57 | -0.07 | -1.05 | 6.68 | 6.72 | 6.57 | 2241706 |
| 1708987200 | 6.64 | -0.09 | -1.34 | 6.65 | 6.71 | 6.61 | 1495209 |
| 1708728000 | 6.73 | 0.09 | 1.36 | 6.66 | 6.77 | 6.57 | 2512115 |
| 1708641600 | 6.64 | -0.07 | -1.04 | 6.67 | 6.75 | 6.59 | 1591887 |
| 1708555200 | 6.71 | -0.15 | -2.19 | 6.86 | 6.87 | 6.66 | 1990880 |
| 1708468800 | 6.86 | 0.03 | 0.44 | 6.88 | 7 | 6.85 | 3066375 |
| 1708123200 | 6.83 | -0.08 | -1.16 | 6.84 | 6.99 | 6.83 | 3281262 |
| 1708036800 | 6.91 | 0.15 | 2.22 | 6.9 | 7.21 | 6.88 | 3574158 |
| 1707950400 | 6.76 | 0.05 | 0.75 | 6.72 | 6.76 | 6.66 | 1597676 |
| 1707864000 | 6.71 | -0.29 | -4.14 | 6.84 | 6.87 | 6.65 | 3516261 |
| 1707777600 | 7 | 0.05 | 0.72 | 6.94 | 7.06 | 6.88 | 2535340 |
| 1707518400 | 6.95 | -0.22 | -3.07 | 7.15 | 7.18 | 6.93 | 4617101 |
| 1707432000 | 7.17 | -0.07 | -0.97 | 7.18 | 7.24 | 7.16 | 2571698 |
| 1707345600 | 7.24 | -0.1 | -1.36 | 7.34 | 7.35 | 7.23 | 1430715 |
| 1707259200 | 7.34 | 0.04 | 0.55 | 7.35 | 7.37 | 7.27 | 1602779 |
| 1707172800 | 7.3 | -0.1 | -1.35 | 7.31 | 7.35 | 7.22 | 2702529 |
| 1706913600 | 7.4 | -0.29 | -3.77 | 7.49 | 7.51 | 7.33 | 2328620 |
| 1706827200 | 7.69 | 0.28 | 3.78 | 7.47 | 7.76 | 7.47 | 2897679 |
| 1706740800 | 7.41 | 0 | 0.00 | 7.43 | 7.58 | 7.39 | 2928283 |
| 1706654400 | 7.41 | -0.06 | -0.80 | 7.52 | 7.56 | 7.37 | 2127701 |
| 1706568000 | 7.47 | 0.01 | 0.13 | 7.5 | 7.51 | 7.38 | 1730210 |
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
