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 | -0.0881 | -1.09987515605 | 8.01 | 8.52 | 7.655 | 3602913 | 8.11080913 | CS |
| 4 | -0.3381 | -4.09322033898 | 8.26 | 8.63 | 7.02 | 4963011 | 7.87382899 | CS |
| 12 | -0.7481 | -8.62860438293 | 8.67 | 11.55 | 7.02 | 4354706 | 8.51465998 | CS |
| 26 | -5.0281 | -38.827027027 | 12.95 | 15.22 | 6.81 | 5093725 | 9.68266028 | CS |
| 52 | 2.6819 | 51.1812977099 | 5.24 | 23.8599 | 3.81 | 8072762 | 11.81683331 | CS |
| 156 | -72.0981 | -90.100099975 | 80.02 | 85.6 | 3.5324 | 7388798 | 15.7072956 | CS |
| 260 | -0.9281 | -10.4870056497 | 8.85 | 331.5388 | 3.5324 | 6701028 | 54.70153323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 8.38 | 0.39 | 4.88 | 8.03 | 8.505 | 8.01 | 3969961 |
| 1741991700 | 7.99 | -0.18 | -2.20 | 8.3 | 8.52 | 7.955 | 5005913 |
| 1741905300 | 8.17 | 0.07 | 0.86 | 8.03 | 8.5 | 7.97 | 2986494 |
| 1741818900 | 8.1 | 0.18 | 2.27 | 7.88 | 8.185 | 7.86 | 2856246 |
| 1741732500 | 7.92 | -0.26 | -3.18 | 8.01 | 8.33 | 7.655 | 3195952 |
| 1741646100 | 8.18 | -0.16 | -1.92 | 8.235 | 8.47 | 8.0696999 | 3725172 |
| 1741390500 | 8.34 | 0.47 | 5.97 | 7.86 | 8.48 | 7.86 | 5070997 |
| 1741304100 | 7.87 | -0.02 | -0.25 | 7.82 | 7.99 | 7.6 | 3130656 |
| 1741217700 | 7.89 | 0.21 | 2.73 | 7.75 | 8.1199999 | 7.48 | 3813063 |
| 1741131300 | 7.68 | -0.19 | -2.41 | 7.63 | 7.87 | 7.3 | 3972674 |
| 1741044900 | 7.87 | -0.46 | -5.52 | 8.41 | 8.63 | 7.78 | 6067321 |
| 1740785700 | 8.33 | 1.27 | 17.99 | 7.165 | 8.3981999 | 7.08 | 10509240 |
| 1740699300 | 7.06 | -0.26 | -3.55 | 7.53 | 8.305 | 7.02 | 9010454 |
| 1740612900 | 7.32 | 0.15 | 2.09 | 7.22 | 7.42 | 7.17 | 3908503 |
| 1740526500 | 7.17 | -0.24 | -3.24 | 7.39 | 7.57 | 7.11 | 3984788 |
| 1740440100 | 7.41 | -0.58 | -7.26 | 7.89 | 7.92 | 7.26 | 6593627 |
| 1740180900 | 7.99 | 0.07 | 0.88 | 8.015 | 8.5399999 | 7.8027 | 10497869 |
| 1740094500 | 7.92 | -0.1 | -1.25 | 8.07 | 8.15 | 7.7 | 2977761 |
| 1740008100 | 8.02 | -0.23 | -2.79 | 8.16 | 8.2 | 7.9 | 3581265 |
| 1739921700 | 8.25 | 0.06 | 0.73 | 8.26 | 8.515 | 8.23 | 4402266 |
| 1739576100 | 8.19 | 0.01 | 0.12 | 8.2 | 8.53 | 8.08 | 2451189 |
| 1739489700 | 8.18 | 0.35 | 4.47 | 7.94 | 8.2 | 7.75 | 2825603 |
| 1739403300 | 7.83 | -0.25 | -3.09 | 7.94 | 8.0199 | 7.8 | 2727570 |
| 1739316900 | 8.08 | -0.11 | -1.34 | 8.14 | 8.14 | 7.94 | 2311867 |
| 1739230500 | 8.19 | 0.06 | 0.74 | 8.24 | 8.345 | 8.07 | 1996495 |
| 1738971300 | 8.13 | -0.14 | -1.69 | 8.25 | 8.3699999 | 8.07 | 2695128 |
| 1738884900 | 8.27 | -0.33 | -3.84 | 8.6 | 8.668 | 8.25 | 3244249 |
| 1738798500 | 8.6 | 0.16 | 1.96 | 8.45 | 8.9297 | 8.44 | 3247365 |
| 1738712100 | 8.435 | 0.01 | 0.06 | 8.5 | 8.705 | 8.15 | 4333177 |
| 1738625700 | 8.43 | -0.26 | -2.99 | 8.41 | 8.61 | 8.3 | 2298444 |
| 1738366500 | 8.69 | -0.32 | -3.55 | 9.0399999 | 9.18 | 8.55 | 3181316 |
| 1738280100 | 9.01 | 0.2 | 2.27 | 8.86 | 9.225 | 8.55 | 5851297 |
| 1738193700 | 8.81 | -0.71 | -7.46 | 9.42 | 9.68 | 8.795 | 4323550 |
| 1738107300 | 9.52 | 0.2 | 2.15 | 9.43 | 9.77 | 9.2 | 3412143 |
| 1738020900 | 9.32 | 0.1 | 1.08 | 9.09 | 9.63 | 9.09 | 4463318 |
| 1737761700 | 9.22 | 0.39 | 4.42 | 9.5399999 | 9.8 | 9.06 | 4392549 |
| 1737675300 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1737588900 | 8.83 | 0.02 | 0.23 | 8.75 | 9.14 | 8.693258 | 3207865 |
| 1737502500 | 8.81 | 0.41 | 4.88 | 8.46 | 8.92 | 8.46 | 3561107 |
| 1737156900 | 8.4 | -0.13 | -1.52 | 8.58 | 8.685 | 8.395 | 3230955 |
| 1737070500 | 8.53 | -0.02 | -0.23 | 8.5399999 | 8.6897 | 8.35 | 3922770 |
| 1736984100 | 8.55 | 0.04 | 0.53 | 8.75 | 9.14 | 8.5399999 | 4655955 |
| 1736897700 | 8.505 | -0.1 | -1.16 | 8.76 | 8.7899999 | 8.4 | 2874572 |
| 1736811300 | 8.605 | -0.71 | -7.62 | 8.88 | 8.9 | 8.38 | 5058743 |
| 1736552100 | 9.315 | -0.29 | -3.02 | 9.45 | 9.55 | 8.95 | 4506104 |
| 1736379300 | 9.605 | -1.22 | -11.23 | 10.47 | 10.57 | 9.47 | 7809691 |
| 1736292900 | 10.82 | 1.06 | 10.86 | 9.95 | 11.55 | 9.88 | 14995517 |
| 1736206500 | 9.76 | 0.91 | 10.28 | 9.0399999 | 10.035 | 8.91 | 8097074 |
| 1735947300 | 8.85 | 0.28 | 3.27 | 8.57 | 8.865 | 8.52 | 3174476 |
| 1735860900 | 8.57 | 0.53 | 6.59 | 8.1199999 | 8.6649999 | 8.085 | 3814448 |
| 1735688100 | 8.0399999 | 0.11 | 1.39 | 8.02 | 8.17 | 7.85 | 2647845 |
| 1735601700 | 7.93 | -0.35 | -4.23 | 8.16 | 8.2 | 7.62 | 3774595 |
| 1735342500 | 8.28 | -0.19 | -2.24 | 8.44 | 8.669 | 8.19 | 3057553 |
| 1735256100 | 8.47 | -0.04 | -0.47 | 8.41 | 8.575 | 8.2449999 | 2273810 |
| 1735077840 | 8.51 | -0.13 | -1.50 | 8.67 | 8.67 | 8.45 | 1475572 |
| 1734996900 | 8.64 | -0.06 | -0.69 | 8.7 | 8.7741 | 8.5001 | 2129414 |
| 1734737700 | 8.7 | 0.02 | 0.23 | 8.68 | 8.8877 | 8.3699999 | 6087400 |
| 1734651300 | 8.68 | 0.05 | 0.58 | 8.75 | 8.92 | 8.51 | 3565636 |
| 1734564900 | 8.63 | -0.37 | -4.11 | 9 | 9.19 | 8.5 | 3832004 |
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
