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 | 0.72 | 7.86885245902 | 9.15 | 9.94 | 9 | 275368 | 9.65061878 | CS |
| 4 | 1.62 | 19.6363636364 | 8.25 | 9.94 | 8.21 | 440234 | 9.2902384 | CS |
| 12 | 2.5 | 33.921302578 | 7.37 | 9.94 | 7.23 | 368170 | 8.72828375 | CS |
| 26 | 2.79 | 39.406779661 | 7.08 | 9.94 | 5.9 | 424838 | 7.53714654 | CS |
| 52 | 1.6 | 19.3470374849 | 8.27 | 9.94 | 5.9 | 340877 | 7.58166656 | CS |
| 156 | -3.98 | -28.7364620939 | 13.85 | 14.79 | 5.9 | 280165 | 8.67970037 | CS |
| 260 | -7.04 | -41.6321703134 | 16.91 | 19.91 | 5.9 | 266148 | 10.18947277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 9.8699999 | 0.11 | 1.13 | 9.78 | 9.94 | 9.68 | 259800 |
| 1720823700 | 9.76 | -0.05 | -0.51 | 9.88 | 9.935 | 9.74 | 307682 |
| 1720737300 | 9.81 | 0.43 | 4.58 | 9.5 | 9.82 | 9.43 | 330125 |
| 1720650900 | 9.38 | 0.05 | 0.54 | 9.34 | 9.39 | 9.25 | 207710 |
| 1720564500 | 9.33 | 0.17 | 1.86 | 9.15 | 9.45 | 9 | 271523 |
| 1720478100 | 9.16 | 0.05 | 0.55 | 9.19 | 9.21 | 9.09 | 280183 |
| 1720218900 | 9.11 | -0.09 | -0.98 | 9.11 | 9.14 | 8.943 | 321700 |
| 1720040640 | 9.2 | -0.24 | -2.54 | 9.49 | 9.499 | 9.11 | 127313 |
| 1719959700 | 9.44 | -0.19 | -1.97 | 9.64 | 9.66 | 9.41 | 214497 |
| 1719873300 | 9.63 | 0.02 | 0.21 | 9.64 | 9.72 | 9.53 | 479083 |
| 1719614100 | 9.61 | 0.13 | 1.37 | 9.51 | 9.725 | 9.51 | 1467427 |
| 1719527700 | 9.48 | 0.22 | 2.38 | 9.2899999 | 9.5300999 | 9.2899999 | 412746 |
| 1719441300 | 9.26 | 0.11 | 1.20 | 9.39 | 9.4 | 9.21 | 581660 |
| 1719354900 | 9.15 | 0.13 | 1.44 | 9.02 | 9.195 | 8.85 | 377516 |
| 1719268500 | 9.02 | 0.02 | 0.22 | 9.0399999 | 9.25 | 8.99 | 631210 |
| 1719009300 | 9 | 0.46 | 5.39 | 8.51 | 9.025 | 8.5 | 952211 |
| 1718922900 | 8.5399999 | 0.25 | 3.02 | 8.23 | 8.605 | 8.21 | 347154 |
| 1718750100 | 8.2899999 | 0.04 | 0.48 | 8.25 | 8.49 | 8.25 | 354663 |
| 1718663700 | 8.25 | -0.03 | -0.36 | 8.24 | 8.305 | 8.176 | 237692 |
| 1718404500 | 8.28 | -0.08 | -0.96 | 8.24 | 8.35 | 8.18 | 203338 |
| 1718318100 | 8.36 | -0.3 | -3.46 | 8.65 | 8.65 | 8.31 | 224967 |
| 1718231700 | 8.66 | -0.04 | -0.46 | 8.92 | 8.92 | 8.65 | 268214 |
| 1718145300 | 8.7 | -0.12 | -1.36 | 8.75 | 8.77 | 8.645 | 188264 |
| 1718058900 | 8.82 | -0.03 | -0.34 | 8.75 | 8.85 | 8.6701 | 234031 |
| 1717799700 | 8.85 | -0.16 | -1.78 | 8.94 | 9 | 8.7899999 | 164905 |
| 1717713300 | 9.01 | 0.05 | 0.56 | 8.94 | 9.09 | 8.94 | 218973 |
| 1717626900 | 8.96 | 0.13 | 1.47 | 8.83 | 9.015 | 8.81 | 308562 |
| 1717540500 | 8.83 | -0.21 | -2.32 | 9 | 9.085 | 8.81 | 456488 |
| 1717454100 | 9.0399999 | -0.03 | -0.33 | 9.19 | 9.19 | 8.935 | 605465 |
| 1717194900 | 9.07 | 0.15 | 1.68 | 8.97 | 9.11 | 8.8699999 | 334163 |
| 1717108500 | 8.92 | 0.3 | 3.48 | 8.6199999 | 9.01 | 8.6199999 | 299047 |
| 1717022100 | 8.6199999 | 0 | 0.00 | 8.5 | 8.6301 | 8.48 | 199105 |
| 1716935700 | 8.6199999 | 0.08 | 0.94 | 8.56 | 8.66 | 8.5399999 | 204911 |
| 1716590100 | 8.5399999 | -0.09 | -1.04 | 8.68 | 8.7 | 8.53 | 190087 |
| 1716503700 | 8.63 | 0.08 | 0.94 | 8.55 | 8.67 | 8.5 | 383777 |
| 1716417300 | 8.55 | -0.1 | -1.16 | 8.5399999 | 8.69 | 8.445 | 285246 |
| 1716330900 | 8.65 | 0 | 0.00 | 8.61 | 8.72 | 8.55 | 271075 |
| 1716244500 | 8.65 | -0.1 | -1.14 | 8.8 | 8.845 | 8.64 | 469191 |
| 1715985300 | 8.75 | 0.13 | 1.45 | 8.63 | 8.7899999 | 8.5551 | 341439 |
| 1715898900 | 8.625 | 0.16 | 1.95 | 8.46 | 8.71 | 8.44 | 408346 |
| 1715812500 | 8.46 | 0.02 | 0.24 | 8.52 | 8.55 | 8.365 | 326674 |
| 1715726100 | 8.44 | 0.1 | 1.20 | 8.43 | 8.56 | 8.4 | 320594 |
| 1715639700 | 8.34 | -0.04 | -0.48 | 8.55 | 8.84 | 8.3 | 440954 |
| 1715380500 | 8.38 | -0.29 | -3.34 | 8.65 | 8.7 | 8.28 | 398461 |
| 1715294100 | 8.67 | 0.06 | 0.70 | 8.57 | 8.68 | 8.4149999 | 506226 |
| 1715207700 | 8.61 | 0.4 | 4.87 | 8.52 | 8.68 | 7.94 | 790704 |
| 1715121300 | 8.21 | 0.07 | 0.86 | 8.2 | 8.285 | 8.17 | 309707 |
| 1715034900 | 8.14 | 0.1 | 1.24 | 8.0399999 | 8.21 | 8.0399999 | 249657 |
| 1714775700 | 8.0399999 | 0.07 | 0.88 | 8.09 | 8.16 | 7.96 | 156519 |
| 1714689300 | 7.97 | 0.23 | 2.97 | 7.89 | 7.97 | 7.745 | 314982 |
| 1714602900 | 7.74 | 0.19 | 2.52 | 7.55 | 7.885 | 7.55 | 351955 |
| 1714516500 | 7.55 | -0.17 | -2.20 | 7.67 | 7.67 | 7.49 | 343365 |
| 1714430100 | 7.72 | 0.11 | 1.45 | 7.67 | 7.86 | 7.645 | 394293 |
| 1714170900 | 7.61 | 0.15 | 2.01 | 7.48 | 7.685 | 7.465 | 409327 |
| 1714084500 | 7.46 | -0.01 | -0.13 | 7.445 | 7.555 | 7.31 | 551075 |
| 1713998100 | 7.47 | 0.03 | 0.40 | 7.23 | 7.495 | 7.23 | 427011 |
| 1713911700 | 7.44 | 0.03 | 0.40 | 7.37 | 7.58 | 7.34 | 272700 |
| 1713825300 | 7.41 | 0.12 | 1.65 | 7.34 | 7.52 | 7.31 | 347261 |
| 1713566100 | 7.29 | 0.08 | 1.11 | 7.18 | 7.32 | 7.18 | 305124 |
| 1713479700 | 7.21 | 0.01 | 0.14 | 7.23 | 7.405 | 7.17 | 461494 |
| 1713393300 | 7.2 | -0.06 | -0.83 | 7.35 | 7.49 | 7.2 | 292687 |
| 1713306900 | 7.26 | -0.04 | -0.55 | 7.26 | 7.33 | 7.17 | 348979 |
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
