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 | 0.95 | 10.9826589595 | 8.65 | 10.17 | 8.44 | 587143 | 9.05378484 | CS |
| 4 | 1.16 | 13.7440758294 | 8.44 | 10.17 | 7.65 | 426209 | 8.5306169 | CS |
| 12 | 2.28 | 31.1475409836 | 7.32 | 10.17 | 7.295 | 499439 | 8.33642629 | CS |
| 26 | 1.77 | 22.6053639847 | 7.83 | 10.28 | 7.04 | 443414 | 8.72553059 | CS |
| 52 | 0.37 | 4.00866738895 | 9.23 | 11.84 | 6.11 | 530578 | 9.21900531 | CS |
| 156 | 6.35 | 195.384615385 | 3.25 | 18.48 | 2.72 | 599398 | 11.50375568 | CS |
| 260 | 5.03 | 110.065645514 | 4.57 | 18.48 | 0.82 | 481232 | 9.27330502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 9.6199999 | 0.08 | 0.84 | 9.6 | 10.115 | 9.395 | 503347 |
| 1734392100 | 9.5399999 | 0.87 | 10.03 | 8.68 | 9.63 | 8.68 | 716199 |
| 1734132900 | 8.67 | 0.03 | 0.35 | 8.64 | 8.69 | 8.44 | 419708 |
| 1734046500 | 8.64 | -0.05 | -0.58 | 8.71 | 9.01 | 8.61 | 417671 |
| 1733960100 | 8.69 | 0.08 | 0.93 | 8.65 | 9.06 | 8.65 | 842616 |
| 1733873700 | 8.61 | 0.11 | 1.29 | 8.525 | 8.74 | 8.39 | 369866 |
| 1733787300 | 8.5 | 0.34 | 4.17 | 8.28 | 8.78 | 8.275 | 478882 |
| 1733528100 | 8.16 | 0.26 | 3.29 | 7.9 | 8.215 | 7.7503 | 462886 |
| 1733441700 | 7.9 | 0.11 | 1.41 | 7.8 | 7.99 | 7.71 | 457250 |
| 1733355300 | 7.79 | -0.06 | -0.76 | 7.875 | 7.8825 | 7.65 | 668340 |
| 1733268900 | 7.85 | -0.24 | -2.97 | 8.1100999 | 8.2014 | 7.811 | 461033 |
| 1733182500 | 8.09 | -0.18 | -2.18 | 8.3699999 | 8.5 | 8.09 | 440640 |
| 1732917840 | 8.27 | -0.03 | -0.36 | 8.455 | 8.455 | 8.23 | 139784 |
| 1732750500 | 8.3 | -0.05 | -0.60 | 8.33 | 8.635 | 8.2 | 406032 |
| 1732664100 | 8.35 | -0.07 | -0.83 | 8.2112 | 8.47 | 8.13 | 251684 |
| 1732577700 | 8.42 | -0.29 | -3.33 | 8.8 | 8.8 | 8.38 | 399597 |
| 1732318500 | 8.71 | -0.06 | -0.68 | 8.765 | 8.94 | 8.64 | 227709 |
| 1732232100 | 8.77 | 0.18 | 2.10 | 8.64 | 8.82 | 8.6 | 222582 |
| 1732145700 | 8.59 | 0.11 | 1.30 | 8.52 | 8.7 | 8.48 | 275454 |
| 1732059300 | 8.48 | 0.12 | 1.44 | 8.1618 | 8.545 | 8.11 | 377768 |
| 1731972900 | 8.36 | -0.72 | -7.88 | 9.3 | 9.56 | 8.295 | 521812 |
| 1731713700 | 9.075 | -0.21 | -2.21 | 9.03 | 9.69 | 8.7899999 | 817919 |
| 1731627300 | 9.28 | -0.52 | -5.31 | 9.71 | 9.82 | 9.05 | 668098 |
| 1731540900 | 9.8 | -0.04 | -0.41 | 9.76 | 9.85 | 9.51 | 774371 |
| 1731454500 | 9.84 | 0.63 | 6.84 | 9.93 | 10.112 | 9.25 | 1998950 |
| 1731368100 | 9.21 | 0.53 | 6.11 | 8.83 | 9.24 | 8.81 | 1418824 |
| 1731108900 | 8.68 | 0.12 | 1.40 | 8.6 | 8.86 | 8.58 | 672586 |
| 1731022500 | 8.56 | 0 | 0.00 | 8.5371 | 8.68 | 8.425 | 550395 |
| 1730936100 | 8.56 | 0.46 | 5.68 | 8.68 | 8.71 | 8.15 | 1091060 |
| 1730849700 | 8.1 | 0.4 | 5.19 | 7.7 | 8.11 | 7.7 | 708536 |
| 1730763300 | 7.7 | 0.16 | 2.12 | 7.55 | 7.78 | 7.4 | 494145 |
| 1730500500 | 7.54 | 0.08 | 1.07 | 7.49 | 7.575 | 7.42 | 551622 |
| 1730414100 | 7.46 | -0.03 | -0.40 | 7.49 | 7.6 | 7.46 | 195962 |
| 1730327700 | 7.49 | -0.05 | -0.66 | 7.53 | 7.61 | 7.47 | 193852 |
| 1730241300 | 7.54 | -0.05 | -0.66 | 7.59 | 7.755 | 7.5207 | 251465 |
| 1730154900 | 7.59 | 0.09 | 1.20 | 7.56 | 7.69 | 7.55 | 248519 |
| 1729895700 | 7.5 | -0.09 | -1.19 | 7.64 | 7.6912 | 7.325 | 292908 |
| 1729809300 | 7.59 | 0.11 | 1.47 | 7.498 | 7.628 | 7.45 | 211975 |
| 1729722900 | 7.48 | 0.12 | 1.63 | 7.33 | 7.62 | 7.33 | 186717 |
| 1729636500 | 7.36 | -0.03 | -0.41 | 7.38 | 7.4 | 7.3 | 184888 |
| 1729550100 | 7.39 | -0.09 | -1.20 | 7.44 | 7.4663 | 7.33 | 204283 |
| 1729290900 | 7.48 | -0.11 | -1.45 | 7.65 | 7.65 | 7.45 | 313966 |
| 1729204500 | 7.59 | -0.05 | -0.65 | 7.67 | 7.67 | 7.535 | 298863 |
| 1729118100 | 7.64 | 0.06 | 0.79 | 7.62 | 7.76 | 7.61 | 361739 |
| 1729031700 | 7.58 | -0.08 | -1.04 | 7.65 | 7.75 | 7.575 | 303491 |
| 1728945300 | 7.66 | -0.05 | -0.65 | 7.71 | 7.8 | 7.61 | 243097 |
| 1728686100 | 7.71 | -0.03 | -0.39 | 7.74 | 7.9302 | 7.68 | 262015 |
| 1728599700 | 7.74 | 0.1 | 1.31 | 7.6 | 7.8 | 7.52 | 230755 |
| 1728513300 | 7.64 | 0.02 | 0.26 | 7.62 | 7.69 | 7.6 | 204668 |
| 1728426900 | 7.62 | -0.08 | -1.04 | 7.67 | 7.79 | 7.5399 | 297594 |
| 1728340500 | 7.7 | -0.09 | -1.16 | 7.83 | 7.84 | 7.685 | 236072 |
| 1728081300 | 7.79 | 0.07 | 0.91 | 7.79 | 7.805 | 7.71 | 284238 |
| 1727994900 | 7.72 | 0.03 | 0.39 | 7.72 | 7.79 | 7.61 | 252109 |
| 1727908500 | 7.69 | 0.13 | 1.72 | 7.542 | 7.8 | 7.542 | 310535 |
| 1727822100 | 7.56 | -0.22 | -2.83 | 7.78 | 7.8 | 7.56 | 334390 |
| 1727735520 | 7.78 | 0.36 | 4.85 | 7.5 | 7.89 | 7.49 | 544310 |
| 1727476500 | 7.42 | 0 | 0.07 | 7.5 | 7.78 | 7.42 | 621885 |
| 1727390100 | 7.415 | -0.19 | -2.43 | 7.64 | 7.81 | 7.295 | 790816 |
| 1727303700 | 7.6 | -1.84 | -19.49 | 7.32 | 7.98 | 7.3 | 2778349 |
| 1727217300 | 9.44 | -0.05 | -0.53 | 9.48 | 9.6773 | 9.3699 | 209168 |
| 1727130900 | 9.49 | -0.09 | -0.94 | 9.6 | 9.64 | 9.45 | 293148 |
| 1726871700 | 9.58 | -0.1 | -1.03 | 9.69 | 9.75 | 9.58 | 714381 |
| 1726785300 | 9.68 | 0 | 0.00 | 9.71 | 9.8 | 9.66 | 174387 |
| 1726698900 | 9.68 | -0.16 | -1.63 | 9.88 | 9.89 | 9.64 | 302449 |
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
