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 | -0.48 | -5.89318600368 | 8.145 | 8.21 | 7.49 | 4132167 | 7.84866675 | CS |
| 4 | -1.885 | -19.7382198953 | 9.55 | 10.17 | 7.49 | 5435799 | 8.98038131 | CS |
| 12 | -1.305 | -14.5484949833 | 8.97 | 10.17 | 7.49 | 2982739 | 9.03011503 | CS |
| 26 | -4.29 | -35.8845671267 | 11.955 | 13.44 | 7.49 | 2149863 | 9.7682626 | CS |
| 52 | -5.335 | -41.0384615385 | 13 | 15.77 | 7.49 | 1833288 | 11.211099 | CS |
| 156 | -4.235 | -35.5882352941 | 11.9 | 16.4592 | 6.89 | 2173894 | 10.59072744 | CS |
| 260 | 4.725 | 160.714285714 | 2.94 | 16.4592 | 2.52 | 1752845 | 10.1924333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 7.8 | 0.09 | 1.17 | 7.765 | 7.86 | 7.75 | 1964501 |
| 1741991700 | 7.71 | -0.17 | -2.16 | 7.75 | 7.75 | 7.49 | 4352181 |
| 1741905300 | 7.88 | -0.22 | -2.72 | 8.13 | 8.195 | 7.88 | 2847068 |
| 1741818900 | 8.1 | 0.32 | 4.11 | 8.15 | 8.21 | 8.07 | 4373026 |
| 1741732500 | 7.78 | -0.45 | -5.47 | 8.145 | 8.15 | 7.62 | 7124059 |
| 1741646100 | 8.23 | -0.54 | -6.16 | 8.64 | 8.655 | 8.2 | 5040802 |
| 1741390500 | 8.77 | 0.05 | 0.63 | 8.755 | 9.035 | 8.74 | 3627463 |
| 1741304100 | 8.715 | 0.3 | 3.57 | 8.57 | 8.75 | 8.5 | 5794639 |
| 1741217700 | 8.4149999 | -1.65 | -16.35 | 9.35 | 9.35 | 8.38 | 21023247 |
| 1741131300 | 10.06 | 0.31 | 3.18 | 9.491 | 10.17 | 9.48 | 9695076 |
| 1741044900 | 9.75 | 0.05 | 0.52 | 9.795 | 10.08 | 9.69 | 9206634 |
| 1740785700 | 9.7 | -0.15 | -1.52 | 9.6199999 | 9.92 | 9.535 | 7188590 |
| 1740699300 | 9.85 | 0.03 | 0.31 | 9.635 | 10.04 | 9.53 | 7945791 |
| 1740612900 | 9.82 | 0.42 | 4.47 | 9.64 | 10.02 | 9.435 | 7489585 |
| 1740526500 | 9.4 | 0.1 | 1.08 | 9.44 | 9.455 | 9.34 | 1681371 |
| 1740440100 | 9.3 | -0.13 | -1.38 | 9.365 | 9.4149999 | 9.26 | 1525088 |
| 1740180900 | 9.43 | -0.27 | -2.78 | 9.77 | 9.77 | 9.43 | 1479100 |
| 1740094500 | 9.7 | 0.29 | 3.08 | 9.518 | 9.75 | 9.515 | 2168920 |
| 1740008100 | 9.41 | -0.15 | -1.57 | 9.505 | 9.535 | 9.41 | 2791937 |
| 1739921700 | 9.56 | 0.19 | 2.03 | 9.55 | 9.73 | 9.535 | 1396910 |
| 1739576100 | 9.3699999 | 0.02 | 0.21 | 9.41 | 9.52 | 9.33 | 1880505 |
| 1739489700 | 9.35 | 0.18 | 1.96 | 9.28 | 9.42 | 9.255 | 1168962 |
| 1739403300 | 9.17 | -0.07 | -0.76 | 9.2 | 9.21 | 9.05 | 2176744 |
| 1739316900 | 9.24 | -0.05 | -0.54 | 9.32 | 9.33 | 9.215 | 1212179 |
| 1739230500 | 9.2899999 | 0.01 | 0.11 | 9.27 | 9.34 | 9.155 | 1157932 |
| 1738971300 | 9.28 | 0.03 | 0.32 | 9.27 | 9.335 | 9.215 | 1117938 |
| 1738884900 | 9.25 | -0.15 | -1.60 | 9.3699999 | 9.48 | 9.2 | 2439456 |
| 1738798500 | 9.4 | -0.07 | -0.74 | 9.41 | 9.47 | 9.325 | 1304569 |
| 1738712100 | 9.47 | 0.45 | 4.99 | 9.22 | 9.55 | 9.18 | 2896707 |
| 1738625700 | 9.02 | -0.23 | -2.49 | 8.96 | 9.18 | 8.9299 | 1832587 |
| 1738366500 | 9.25 | -0.01 | -0.11 | 9.39 | 9.39 | 9.185 | 2160344 |
| 1738280100 | 9.26 | 0.06 | 0.65 | 9.22 | 9.35 | 9.09 | 2277006 |
| 1738193700 | 9.2 | 0.34 | 3.84 | 8.89 | 9.21 | 8.88 | 1404010 |
| 1738107300 | 8.86 | -0.07 | -0.78 | 8.98 | 9.06 | 8.85 | 1067980 |
| 1738020900 | 8.93 | 0.04 | 0.45 | 8.76 | 8.96 | 8.75 | 1570031 |
| 1737761700 | 8.89 | 0.02 | 0.23 | 9.02 | 9.03 | 8.81 | 1367643 |
| 1737675300 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1737588900 | 8.8699999 | -0.05 | -0.56 | 8.84 | 8.94 | 8.76 | 2504248 |
| 1737502500 | 8.92 | 0.06 | 0.68 | 8.96 | 8.96 | 8.7899999 | 1839806 |
| 1737156900 | 8.86 | -0.13 | -1.45 | 8.81 | 9.02 | 8.755 | 2160371 |
| 1737070500 | 8.99 | -0.28 | -3.02 | 9.16 | 9.168 | 8.9 | 1278766 |
| 1736984100 | 9.27 | -0.06 | -0.64 | 9.33 | 9.3699999 | 9.18 | 1009183 |
| 1736897700 | 9.33 | 0.08 | 0.86 | 9.288 | 9.3699999 | 9.1649999 | 1382871 |
| 1736811300 | 9.25 | -0.08 | -0.86 | 9.24 | 9.28 | 9.075 | 1533325 |
| 1736552100 | 9.33 | 0.34 | 3.78 | 9.455 | 9.5 | 9.31 | 2703729 |
| 1736379300 | 8.99 | 0.03 | 0.33 | 8.83 | 9.05 | 8.72 | 1702648 |
| 1736292900 | 8.96 | 0.12 | 1.36 | 8.9 | 9.02 | 8.86 | 1456721 |
| 1736206500 | 8.84 | -0.27 | -2.96 | 9.1 | 9.13 | 8.82 | 1621517 |
| 1735947300 | 9.11 | -0.23 | -2.46 | 9.34 | 9.36 | 9.06 | 1080783 |
| 1735860900 | 9.34 | 0.38 | 4.24 | 9.24 | 9.41 | 9.22 | 1054641 |
| 1735688100 | 8.96 | 0.19 | 2.17 | 8.8 | 9.01 | 8.75 | 1069755 |
| 1735601700 | 8.77 | -0.1 | -1.13 | 8.805 | 8.815 | 8.7148 | 730696 |
| 1735342500 | 8.8699999 | -0.12 | -1.33 | 8.93 | 8.96 | 8.84 | 836582 |
| 1735256100 | 8.99 | -0.02 | -0.22 | 9.0399999 | 9.045 | 8.92 | 858992 |
| 1735077840 | 9.01 | 0.04 | 0.45 | 8.97 | 9.035 | 8.875 | 492698 |
| 1734996900 | 8.97 | 0.26 | 2.99 | 8.766 | 9.01 | 8.766 | 1279679 |
| 1734737700 | 8.71 | 0.09 | 1.04 | 8.57 | 8.8 | 8.56 | 1481531 |
| 1734651300 | 8.6199999 | -0.15 | -1.71 | 8.81 | 8.84 | 8.59 | 1302928 |
| 1734564900 | 8.77 | -0.08 | -0.90 | 8.8699999 | 9.035 | 8.77 | 1816899 |
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
