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 | -2.14797136038 | 8.38 | 9.04 | 8.025 | 215162 | 8.47804317 | CS |
| 4 | -0.82 | -9.09090909091 | 9.02 | 9.53 | 8.025 | 192467 | 8.70404999 | CS |
| 12 | -0.96 | -10.480349345 | 9.16 | 12.3782 | 8.025 | 202202 | 9.77877856 | CS |
| 26 | 1.13 | 15.9830268741 | 7.07 | 12.3782 | 6.63 | 192040 | 9.14070888 | CS |
| 52 | -0.55 | -6.28571428571 | 8.75 | 12.3782 | 6.63 | 179187 | 8.52910211 | CS |
| 156 | -7.17 | -46.649316851 | 15.37 | 24.83 | 5.99 | 123594 | 10.15983231 | CS |
| 260 | -5.9 | -41.8439716312 | 14.1 | 26.16 | 5.99 | 126888 | 10.66362821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 8.2 | 0.09 | 1.11 | 8.03 | 8.43 | 8.01 | 612493 |
| 1734651300 | 8.11 | -0.23 | -2.76 | 8.41 | 8.59 | 8.1 | 147041 |
| 1734564900 | 8.34 | -0.33 | -3.81 | 8.71 | 8.72 | 8.025 | 427321 |
| 1734478500 | 8.67 | -0.22 | -2.47 | 8.89 | 8.89 | 8.6 | 176186 |
| 1734392100 | 8.89 | 0.48 | 5.71 | 8.4 | 9.0399999 | 8.4 | 226228 |
| 1734132900 | 8.41 | -0.03 | -0.36 | 8.39 | 8.57 | 8.32 | 121520 |
| 1734046500 | 8.44 | -0.22 | -2.54 | 8.65 | 8.84 | 8.3 | 267767 |
| 1733960100 | 8.66 | -0.25 | -2.81 | 9.06 | 9.14 | 8.5 | 210938 |
| 1733873700 | 8.91 | 0.19 | 2.18 | 8.75 | 9.0399999 | 8.675 | 138247 |
| 1733787300 | 8.72 | -0.25 | -2.79 | 9.03 | 9.15 | 8.7 | 200910 |
| 1733528100 | 8.97 | 0.69 | 8.33 | 8.36 | 9.049 | 8.36 | 143223 |
| 1733441700 | 8.28 | -0.2 | -2.36 | 8.45 | 8.57 | 8.24 | 145726 |
| 1733355300 | 8.48 | -0.15 | -1.74 | 8.7 | 8.8 | 8.43 | 162575 |
| 1733268900 | 8.63 | -0.51 | -5.58 | 9.1 | 9.26 | 8.61 | 201713 |
| 1733182500 | 9.14 | -0.17 | -1.83 | 9.36 | 9.53 | 9.11 | 136002 |
| 1732917840 | 9.31 | 0.31 | 3.44 | 9.13 | 9.39 | 9 | 144237 |
| 1732750500 | 9 | 0.04 | 0.45 | 9.01 | 9.11 | 8.9149999 | 288943 |
| 1732664100 | 8.96 | 0.08 | 0.90 | 8.88 | 9.273 | 8.86 | 100844 |
| 1732577700 | 8.88 | -0.07 | -0.78 | 9 | 9.2 | 8.88 | 200629 |
| 1732318500 | 8.95 | -0.08 | -0.89 | 9.06 | 9.17 | 8.92 | 285883 |
| 1732232100 | 9.03 | 0.28 | 3.20 | 8.77 | 9.11 | 8.71 | 608763 |
| 1732145700 | 8.75 | -0.17 | -1.91 | 8.91 | 9.1 | 8.74 | 253015 |
| 1732059300 | 8.92 | -0.22 | -2.41 | 9.14 | 9.21 | 8.895 | 300954 |
| 1731972900 | 9.14 | -0.33 | -3.48 | 9.36 | 9.785 | 9.03 | 485491 |
| 1731713700 | 9.47 | -0.5 | -5.02 | 10.04 | 10.1567 | 9.42 | 279755 |
| 1731627300 | 9.97 | -0.36 | -3.48 | 10.47 | 10.48 | 9.92 | 115589 |
| 1731540900 | 10.33 | -0.32 | -3.00 | 11.04 | 11.04 | 10.3 | 117553 |
| 1731454500 | 10.65 | -0.49 | -4.40 | 11.06 | 11.22 | 10.46 | 174984 |
| 1731368100 | 11.14 | 0.26 | 2.39 | 10.88 | 11.22 | 10.77 | 138807 |
| 1731108900 | 10.88 | -0.08 | -0.73 | 11.07 | 11.2 | 10.48 | 127561 |
| 1731022500 | 10.96 | -0.04 | -0.36 | 11.11 | 11.29 | 10.81 | 232051 |
| 1730936100 | 11 | 0.71 | 6.90 | 11.12 | 11.25 | 10.51 | 284569 |
| 1730849700 | 10.29 | 0.12 | 1.18 | 10.09 | 10.39 | 10.04 | 91279 |
| 1730763300 | 10.17 | 0.02 | 0.20 | 10.06 | 10.38 | 10.06 | 99982 |
| 1730500500 | 10.15 | -0.29 | -2.78 | 10.52 | 10.65 | 10.14 | 138225 |
| 1730414100 | 10.44 | 0.08 | 0.77 | 10.31 | 10.73 | 10.05 | 182307 |
| 1730327700 | 10.36 | -0.35 | -3.27 | 10.5 | 10.7 | 10.2 | 189347 |
| 1730241300 | 10.71 | -0.27 | -2.46 | 10.81 | 10.89 | 10.612 | 110015 |
| 1730154900 | 10.98 | 0.06 | 0.55 | 11.1 | 11.33 | 10.91 | 86200 |
| 1729895700 | 10.92 | -0.32 | -2.85 | 11.31 | 11.35 | 10.76 | 116729 |
| 1729809300 | 11.24 | -0.16 | -1.40 | 11.48 | 11.52 | 11.05 | 143874 |
| 1729722900 | 11.4 | 0.01 | 0.09 | 11.25 | 11.57 | 11 | 356420 |
| 1729636500 | 11.39 | -0.26 | -2.23 | 11.65 | 11.72 | 11.005 | 201424 |
| 1729550100 | 11.65 | -0.09 | -0.77 | 11.91 | 11.99 | 11.3854 | 486640 |
| 1729290900 | 11.74 | 1.45 | 14.09 | 11.45 | 12.3782 | 11.2 | 1233006 |
| 1729204500 | 10.29 | 0.04 | 0.39 | 10.26 | 10.49 | 10.2 | 248740 |
| 1729118100 | 10.25 | 0.39 | 3.96 | 9.85 | 10.41 | 9.845 | 211566 |
| 1729031700 | 9.86 | 0.53 | 5.68 | 9.38 | 9.91 | 9.098 | 85969 |
| 1728945300 | 9.33 | 0.25 | 2.75 | 9.14 | 9.57 | 9.1 | 151533 |
| 1728686100 | 9.08 | 0.65 | 7.71 | 8.3699999 | 9.1199999 | 8.3699999 | 119370 |
| 1728599700 | 8.43 | 0.11 | 1.32 | 8.19 | 8.46 | 8.1 | 92318 |
| 1728513300 | 8.32 | -0.13 | -1.54 | 8.46 | 8.51 | 8.2 | 79457 |
| 1728426900 | 8.45 | 0.02 | 0.24 | 8.5 | 8.61 | 8.27 | 77434 |
| 1728340500 | 8.43 | -0.29 | -3.33 | 8.72 | 8.805 | 8.35 | 59476 |
| 1728081300 | 8.72 | -0.01 | -0.11 | 8.83 | 8.86 | 8.61 | 63915 |
| 1727994900 | 8.73 | -0.01 | -0.11 | 8.65 | 8.99 | 8.5399999 | 106017 |
| 1727908500 | 8.74 | 0.16 | 1.86 | 8.6 | 8.85 | 8.51 | 92954 |
| 1727822100 | 8.58 | -0.33 | -3.70 | 8.89 | 8.96 | 8.5 | 156699 |
| 1727735700 | 8.91 | -0.12 | -1.33 | 8.86 | 9.41 | 8.84 | 155766 |
| 1727476500 | 9.03 | 0.02 | 0.22 | 9.16 | 9.47 | 8.84 | 125523 |
| 1727390100 | 9.01 | 0.36 | 4.16 | 8.83 | 9.28 | 8.73 | 134825 |
| 1727303700 | 8.65 | -0.45 | -4.95 | 9.1 | 9.1 | 8.6199999 | 81942 |
| 1727217300 | 9.1 | 0.01 | 0.11 | 9.17 | 9.19 | 8.88 | 104405 |
| 1727130900 | 9.09 | -0.48 | -5.02 | 9.6 | 9.63 | 9.05 | 135552 |
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
