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 | -1.32 | -13.3603238866 | 9.88 | 9.94 | 8.55 | 1148391 | 9.13339112 | CS |
| 4 | 0.57 | 7.13391739675 | 7.99 | 10.16 | 7.62 | 1086154 | 9.20312326 | CS |
| 12 | 1.76 | 25.8823529412 | 6.8 | 10.16 | 6.66 | 933983 | 8.22864973 | CS |
| 26 | 1.49 | 21.0749646393 | 7.07 | 10.16 | 4.46 | 954279 | 6.72768364 | CS |
| 52 | 2.8 | 48.6111111111 | 5.76 | 10.16 | 4.46 | 784842 | 6.82812278 | CS |
| 156 | -12.82 | -59.9625818522 | 21.38 | 23.35 | 4.46 | 777097 | 9.67736135 | CS |
| 260 | -10.49 | -55.0656167979 | 19.05 | 28.5921 | 4.46 | 741413 | 10.48452781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 8.56 | -0.37 | -4.14 | 8.95 | 8.95 | 8.55 | 902318 |
| 1722033300 | 8.93 | -0.43 | -4.59 | 9.8 | 9.8 | 8.77 | 1459016 |
| 1721946900 | 9.36 | 0.07 | 0.75 | 9.42 | 9.57 | 9.17 | 1410509 |
| 1721860500 | 9.2899999 | -0.25 | -2.62 | 9.59 | 9.75 | 9.24 | 1215523 |
| 1721774100 | 9.5399999 | -0.49 | -4.89 | 9.88 | 9.94 | 9.35 | 742041 |
| 1721687700 | 10.03 | -0.04 | -0.40 | 9.81 | 10.16 | 9.81 | 1181615 |
| 1721428500 | 10.07 | 0.07 | 0.70 | 9.925 | 10.08 | 9.82 | 969728 |
| 1721342100 | 10 | 0 | 0.00 | 9.92 | 10.01 | 9.785 | 1386731 |
| 1721255700 | 10 | 0.13 | 1.32 | 9.85 | 10.03 | 9.69 | 2140645 |
| 1721169300 | 9.8699999 | 0.89 | 9.91 | 9.15 | 10 | 9.05 | 1716225 |
| 1721082900 | 8.98 | 0.11 | 1.24 | 9 | 9.22 | 8.8699999 | 1106667 |
| 1720823700 | 8.8699999 | 0.06 | 0.68 | 8.99 | 9.025 | 8.74 | 806139 |
| 1720737300 | 8.81 | 0.91 | 11.52 | 8.14 | 8.97 | 8.1 | 2040614 |
| 1720650900 | 7.9 | 0.11 | 1.41 | 7.8 | 7.92 | 7.77 | 322153 |
| 1720564500 | 7.79 | -0.06 | -0.76 | 8.01 | 8.06 | 7.62 | 778245 |
| 1720478100 | 7.85 | -0.11 | -1.38 | 7.99 | 8.17 | 7.83 | 1022434 |
| 1720218900 | 7.96 | 0.01 | 0.13 | 7.9 | 7.995 | 7.83 | 293218 |
| 1720040640 | 7.95 | 0.07 | 0.89 | 7.94 | 8.08 | 7.91 | 342976 |
| 1719959700 | 7.88 | -0.09 | -1.13 | 7.99 | 8.13 | 7.81 | 395262 |
| 1719873300 | 7.97 | 0.15 | 1.92 | 7.83 | 8.35 | 7.82 | 1062223 |
| 1719614100 | 7.82 | -0.03 | -0.38 | 7.89 | 8.03 | 7.44 | 3250226 |
| 1719527700 | 7.85 | 0.26 | 3.43 | 7.62 | 7.88 | 7.59 | 629491 |
| 1719441300 | 7.59 | 0.27 | 3.69 | 7.31 | 7.61 | 7.19 | 873783 |
| 1719354900 | 7.32 | -0.26 | -3.43 | 7.54 | 7.64 | 7.32 | 344066 |
| 1719268500 | 7.58 | 0.32 | 4.41 | 7.32 | 7.59 | 7.25 | 500513 |
| 1719009300 | 7.26 | 0.17 | 2.40 | 7.09 | 7.33 | 7.07 | 709073 |
| 1718922900 | 7.09 | -0.46 | -6.09 | 7.44 | 7.52 | 7.05 | 613457 |
| 1718750100 | 7.55 | -0.35 | -4.43 | 7.8 | 7.92 | 7.53 | 455734 |
| 1718663700 | 7.9 | -0.42 | -5.05 | 8.07 | 8.36 | 7.82 | 777919 |
| 1718404500 | 8.32 | 0.19 | 2.34 | 8.06 | 8.36 | 7.96 | 929950 |
| 1718318100 | 8.13 | 0.03 | 0.37 | 8.1199999 | 8.2899999 | 7.99 | 1878363 |
| 1718231700 | 8.1 | -0.16 | -1.94 | 8.38 | 8.39 | 8.02 | 1020608 |
| 1718145300 | 8.26 | -0.11 | -1.31 | 8.35 | 8.35 | 8.21 | 480692 |
| 1718058900 | 8.3699999 | 0.03 | 0.36 | 8.25 | 8.39 | 8.14 | 695505 |
| 1717799700 | 8.34 | -0.05 | -0.60 | 8.35 | 8.65 | 8.26 | 856836 |
| 1717713300 | 8.39 | 0.12 | 1.45 | 8.26 | 8.41 | 8.24 | 527855 |
| 1717626900 | 8.27 | 0.42 | 5.35 | 7.91 | 8.32 | 7.86 | 907639 |
| 1717540500 | 7.85 | -0.14 | -1.75 | 7.89 | 8.0399999 | 7.58 | 1580963 |
| 1717454100 | 7.99 | 0.12 | 1.52 | 7.86 | 8.0399999 | 7.86 | 841317 |
| 1717194900 | 7.87 | -0.01 | -0.13 | 7.91 | 8.03 | 7.79 | 2434680 |
| 1717108500 | 7.88 | 0.9 | 12.89 | 7.8 | 8.03 | 7.64 | 1631219 |
| 1717022100 | 6.98 | -0.43 | -5.80 | 7.39 | 7.47 | 6.92 | 517989 |
| 1716935700 | 7.41 | 0.25 | 3.49 | 7.14 | 7.485 | 7.14 | 623624 |
| 1716590100 | 7.16 | 0.1 | 1.42 | 7.32 | 7.32 | 7.06 | 306889 |
| 1716503700 | 7.06 | -0.36 | -4.85 | 7.42 | 7.44 | 7.03 | 459517 |
| 1716417300 | 7.42 | -0.03 | -0.40 | 7.42 | 7.63 | 7.4 | 573885 |
| 1716330900 | 7.45 | 0.23 | 3.19 | 7.23 | 7.465 | 7.23 | 503328 |
| 1716244500 | 7.22 | -0.04 | -0.55 | 7.28 | 7.4001 | 7.14 | 584219 |
| 1715985300 | 7.26 | 0.27 | 3.86 | 7.03 | 7.26 | 6.89 | 897881 |
| 1715898900 | 6.99 | -0.06 | -0.85 | 7.05 | 7.15 | 6.82 | 483598 |
| 1715812500 | 7.05 | 0.05 | 0.71 | 7.06 | 7.14 | 6.9604 | 501102 |
| 1715726100 | 7 | 0.08 | 1.16 | 6.96 | 7.18 | 6.92 | 649862 |
| 1715639700 | 6.92 | 0.09 | 1.32 | 6.67 | 6.94 | 6.66 | 891403 |
| 1715380500 | 6.83 | -0.08 | -1.16 | 6.89 | 6.95 | 6.6901 | 1120547 |
| 1715294100 | 6.91 | 0.13 | 1.92 | 6.79 | 6.921 | 6.74 | 789522 |
| 1715207700 | 6.78 | -0.09 | -1.31 | 7.27 | 7.35 | 6.7 | 1636901 |
| 1715121300 | 6.87 | 0.09 | 1.33 | 6.8 | 7.005 | 6.72 | 1349324 |
| 1715034900 | 6.78 | 0.15 | 2.26 | 6.63 | 6.83 | 6.37 | 1668957 |
| 1714775700 | 6.63 | 1.37 | 26.05 | 5.72 | 6.73 | 5.615 | 3024760 |
| 1714689300 | 5.26 | 0.04 | 0.77 | 5.26 | 5.4349999 | 5.16 | 2438188 |
| 1714602900 | 5.22 | 0.07 | 1.36 | 5.16 | 5.355 | 5.14 | 872726 |
| 1714516500 | 5.15 | 0.07 | 1.38 | 5.1 | 5.19 | 5.0199999 | 477807 |
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
