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 | -0.18 | -1.97368421053 | 9.12 | 9.49 | 8.51 | 18268 | 8.77837183 | CS |
| 4 | -0.82 | -8.40163934426 | 9.76 | 10.02 | 8.51 | 10134 | 9.10580644 | CS |
| 12 | -1.01 | -10.1507537688 | 9.95 | 11.4 | 8.51 | 8027 | 9.7007079 | CS |
| 26 | 0.95 | 11.8898623279 | 7.99 | 12.5 | 7.8 | 9798 | 9.98054425 | CS |
| 52 | -8.95 | -50.0279485746 | 17.89 | 19.03 | 7.61 | 10994 | 11.22334629 | CS |
| 156 | -20.82 | -69.9596774194 | 29.76 | 33.06 | 7.61 | 9285 | 18.10008378 | CS |
| 260 | -3.0296 | -25.3107873279 | 11.9696 | 33.06 | 7.61 | 15004 | 18.58258198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 8.94 | 0.25 | 2.88 | 8.6199999 | 9.11 | 8.58 | 12155 |
| 1735601400 | 8.69 | -0.08 | -0.86 | 8.7 | 9.49 | 8.55 | 26669 |
| 1735342200 | 8.765 | -0.09 | -0.96 | 8.76 | 8.82 | 8.51 | 24247 |
| 1735255800 | 8.85 | -0.13 | -1.45 | 9.1199999 | 9.1199999 | 8.7324 | 10002 |
| 1735077840 | 8.98 | 0.17 | 1.93 | 8.89 | 9.035 | 8.69 | 4961 |
| 1734996600 | 8.81 | -0.33 | -3.61 | 9.14 | 9.44 | 8.81 | 17757 |
| 1734737400 | 9.14 | -0.03 | -0.27 | 9.23 | 9.6 | 8.6123999 | 13065 |
| 1734651000 | 9.1649999 | 0.06 | 0.71 | 9.13 | 9.82 | 8.6199999 | 27310 |
| 1734564600 | 9.1 | -0.5 | -5.21 | 9.36 | 9.95 | 9.1 | 3645 |
| 1734478200 | 9.6 | -0.17 | -1.69 | 9.81 | 9.8675 | 9.57 | 3387 |
| 1734391800 | 9.765 | -0.03 | -0.26 | 9.69 | 10 | 9.69 | 8058 |
| 1734132600 | 9.7899999 | 0.19 | 1.98 | 9.65 | 10.01 | 9.65 | 2450 |
| 1734046200 | 9.6 | -0.26 | -2.61 | 9.7899999 | 10 | 9.6 | 11514 |
| 1733959800 | 9.857 | -0.1 | -1.03 | 10 | 10.01 | 9.8 | 3391 |
| 1733873400 | 9.96 | 0.21 | 2.15 | 9.84 | 10 | 9.77 | 1579 |
| 1733787000 | 9.75 | -0.18 | -1.81 | 9.73 | 10 | 9.73 | 3241 |
| 1733527800 | 9.93 | -0.01 | -0.10 | 10 | 10.02 | 9.93 | 6325 |
| 1733441400 | 9.94 | 0.21 | 2.16 | 9.76 | 9.9664 | 9.73 | 2652 |
| 1733355000 | 9.73 | -0.07 | -0.71 | 9.55 | 9.9475 | 9.55 | 2885 |
| 1733268600 | 9.8 | 0.1 | 1.03 | 9.78 | 9.8 | 9.74 | 1074 |
| 1733182200 | 9.7 | -0.3 | -3.00 | 9.97 | 10 | 9.7 | 2215 |
| 1732917840 | 10 | 0 | 0.00 | 10.02 | 10.02 | 9.72 | 3628 |
| 1732750200 | 10 | 0.02 | 0.20 | 9.85 | 10.01 | 9.84 | 2141 |
| 1732663800 | 9.98 | 0.25 | 2.57 | 9.86 | 10 | 9.7 | 4207 |
| 1732577400 | 9.73 | 0.09 | 0.88 | 9.51 | 9.8699999 | 9.5 | 7720 |
| 1732318200 | 9.645 | -0.12 | -1.23 | 9.8 | 9.8 | 9.45 | 14475 |
| 1732231800 | 9.7655999 | 0.02 | 0.16 | 9.8 | 9.8 | 9.35 | 11881 |
| 1732145400 | 9.75 | 0.07 | 0.72 | 9.75 | 9.75 | 9.68 | 2736 |
| 1732059000 | 9.68 | -0.18 | -1.83 | 9.7 | 9.96 | 9.59 | 6216 |
| 1731972600 | 9.86 | 0.16 | 1.65 | 9.72 | 10 | 9.5389 | 5836 |
| 1731713400 | 9.7 | -0.23 | -2.32 | 9.8699999 | 9.91 | 9.63 | 8363 |
| 1731627000 | 9.93 | 0 | 0.00 | 9.89 | 9.99 | 9.73 | 6369 |
| 1731540600 | 9.93 | -0.21 | -2.07 | 10.03 | 10.05 | 9.7 | 8701 |
| 1731454200 | 10.14 | 0.17 | 1.65 | 9.9 | 10.35 | 9.9 | 4180 |
| 1731367800 | 9.975 | 0.05 | 0.55 | 9.9 | 10.24 | 9.9 | 3807 |
| 1731108600 | 9.92 | -0.49 | -4.71 | 10.44 | 10.44 | 9.92 | 2964 |
| 1731022200 | 10.41 | 0.16 | 1.56 | 10.29 | 10.99 | 9.89 | 9684 |
| 1730935800 | 10.25 | 0.15 | 1.49 | 10.44 | 11.112342 | 9.92 | 21818 |
| 1730849400 | 10.1 | 0.37 | 3.80 | 9.86 | 10.5 | 9.86 | 10078 |
| 1730763000 | 9.73 | 0.04 | 0.41 | 9.75 | 9.9589 | 9.73 | 11356 |
| 1730500200 | 9.69 | -0.03 | -0.31 | 9.83 | 9.9301 | 9.69 | 12880 |
| 1730413800 | 9.72 | -0.03 | -0.31 | 9.9 | 9.9601 | 9.35 | 7320 |
| 1730327400 | 9.75 | -0.25 | -2.50 | 9.84 | 9.88 | 9.41 | 6900 |
| 1730241000 | 10 | -0.2 | -1.96 | 10.05 | 10.39 | 9.98 | 7098 |
| 1730154600 | 10.2 | -0.2 | -1.92 | 10.4 | 10.4 | 10.08 | 10647 |
| 1729895400 | 10.4 | -0.03 | -0.29 | 10.56 | 10.9 | 10.22 | 8717 |
| 1729809000 | 10.4299 | -0.2 | -1.84 | 10.62 | 10.62 | 10.1841 | 1335 |
| 1729722600 | 10.625 | 0.13 | 1.19 | 10.51 | 10.9 | 10.43 | 8173 |
| 1729636200 | 10.5 | -0.3 | -2.78 | 10.65 | 10.73 | 10.3916 | 10234 |
| 1729549800 | 10.8 | 0.19 | 1.79 | 10.61 | 10.94 | 10.5 | 7688 |
| 1729290600 | 10.61 | -0.27 | -2.48 | 10.96 | 10.96 | 10.61 | 4223 |
| 1729204200 | 10.88 | 0.35 | 3.32 | 10.6 | 10.96 | 10.6 | 861 |
| 1729117800 | 10.53 | 0.01 | 0.10 | 10.66 | 10.8 | 10.53 | 1440 |
| 1729031400 | 10.52 | -0.48 | -4.36 | 11.09 | 11.15 | 10.52 | 2736 |
| 1728945000 | 11 | 0.74 | 7.21 | 10.26 | 11.4 | 10.05 | 14831 |
| 1728685800 | 10.26 | 0.48 | 4.91 | 9.9 | 10.26 | 9.65 | 12718 |
| 1728599400 | 9.78 | -0.22 | -2.20 | 9.95 | 10.12 | 9.72 | 4978 |
| 1728513000 | 10 | -0.05 | -0.50 | 10.05 | 10.26 | 9.7094 | 11048 |
| 1728426600 | 10.0505 | -0.2 | -1.95 | 10.33 | 10.42 | 10.05 | 7139 |
| 1728340200 | 10.25 | -0.25 | -2.38 | 10.52 | 10.52 | 10.1 | 4073 |
| 1728081000 | 10.5 | -0.1 | -0.94 | 10.2748 | 10.575 | 10.1501 | 14246 |
| 1727994600 | 10.6 | -0.4 | -3.64 | 10.66 | 10.98 | 10.52 | 10406 |
| 1727908200 | 11 | -0.22 | -1.96 | 11.2 | 11.388 | 11 | 3344 |
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
