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 | -1.05 | -12.0137299771 | 8.74 | 9.53 | 8.401 | 952554 | 8.85471873 | CS |
| 4 | -0.88 | -10.268378063 | 8.57 | 9.53 | 8.07 | 788686 | 8.60689651 | CS |
| 12 | -2.29 | -22.9458917836 | 9.98 | 10.265 | 7.915 | 841274 | 8.74136994 | CS |
| 26 | -6.13 | -44.3560057887 | 13.82 | 14.74 | 7.915 | 904154 | 10.06594116 | CS |
| 52 | -3.71 | -32.5438596491 | 11.4 | 16.01 | 7.915 | 804026 | 11.13803059 | CS |
| 156 | -19.31 | -71.5185185185 | 27 | 32.62 | 7.915 | 670418 | 12.56032651 | CS |
| 260 | -19.31 | -71.5185185185 | 27 | 32.62 | 7.915 | 670418 | 12.56032651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 9.14 | 0.22 | 2.47 | 9 | 9.24 | 8.975 | 908192 |
| 1722292500 | 8.92 | -0.07 | -0.78 | 9.05 | 9.13 | 8.88 | 894043 |
| 1722033300 | 8.99 | 0.47 | 5.52 | 8.92 | 9.48 | 8.81 | 1521516 |
| 1721946900 | 8.52 | 0.06 | 0.71 | 8.45 | 8.73 | 8.425 | 751625 |
| 1721860500 | 8.46 | -0.21 | -2.42 | 8.74 | 8.77 | 8.401 | 702769 |
| 1721774100 | 8.67 | -0.04 | -0.46 | 8.75 | 8.935 | 8.65 | 720714 |
| 1721687700 | 8.71 | 0.16 | 1.87 | 8.56 | 8.73 | 8.4305 | 620956 |
| 1721428500 | 8.55 | -0.02 | -0.23 | 8.6 | 8.7 | 8.48 | 624383 |
| 1721342100 | 8.57 | -0.12 | -1.38 | 8.74 | 8.82 | 8.5 | 858243 |
| 1721255700 | 8.69 | -0.19 | -2.14 | 8.77 | 8.94 | 8.615 | 759038 |
| 1721169300 | 8.88 | 0.4 | 4.72 | 8.52 | 8.92 | 8.52 | 890356 |
| 1721082900 | 8.48 | 0.16 | 1.92 | 8.44 | 8.5399999 | 8.31 | 678056 |
| 1720823700 | 8.32 | 0.04 | 0.48 | 8.35 | 8.47 | 8.25 | 904945 |
| 1720737300 | 8.28 | 0.16 | 1.97 | 8.32 | 8.41 | 8.13 | 969681 |
| 1720650900 | 8.1199999 | -0.08 | -0.98 | 8.27 | 8.27 | 8.07 | 644386 |
| 1720564500 | 8.2 | -0.35 | -4.09 | 8.53 | 8.58 | 8.11 | 609882 |
| 1720478100 | 8.55 | 0.25 | 3.01 | 8.3699999 | 8.635 | 8.35 | 900113 |
| 1720218900 | 8.3 | -0.34 | -3.94 | 8.65 | 8.68 | 8.25 | 838334 |
| 1720040640 | 8.64 | 0.06 | 0.70 | 8.57 | 8.735 | 8.47 | 429957 |
| 1719959700 | 8.58 | 0.08 | 0.94 | 8.52 | 8.59 | 8.4 | 641408 |
| 1719873300 | 8.5 | 0.05 | 0.59 | 8.6 | 8.63 | 8.39 | 757350 |
| 1719614100 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1719527700 | 8.45 | 0.34 | 4.19 | 8.1199999 | 8.4949999 | 8.1199999 | 793932 |
| 1719441300 | 8.11 | -0.01 | -0.12 | 8.14 | 8.14 | 7.98 | 1021221 |
| 1719354900 | 8.1199999 | 0.13 | 1.63 | 8.02 | 8.16 | 7.93 | 705487 |
| 1719268500 | 7.99 | -0.1 | -1.24 | 8.1 | 8.23 | 7.98 | 1072544 |
| 1719009300 | 8.09 | 0.1 | 1.25 | 8.03 | 8.13 | 7.915 | 1156093 |
| 1718922900 | 7.99 | -0.1 | -1.24 | 8.0399999 | 8.1199999 | 7.96 | 847547 |
| 1718750100 | 8.09 | -0.11 | -1.34 | 8.25 | 8.27 | 8.09 | 723101 |
| 1718663700 | 8.2 | -0.11 | -1.32 | 8.31 | 8.485 | 8.11 | 802490 |
| 1718404500 | 8.31 | -0.34 | -3.93 | 8.53 | 8.6 | 8.275 | 721169 |
| 1718318100 | 8.65 | -0.2 | -2.26 | 8.84 | 8.94 | 8.635 | 636055 |
| 1718231700 | 8.85 | 0.12 | 1.37 | 8.92 | 9.15 | 8.8108 | 1012228 |
| 1718145300 | 8.73 | -0.02 | -0.23 | 8.67 | 9 | 8.67 | 1162165 |
| 1718058900 | 8.75 | 0.25 | 2.94 | 8.49 | 8.775 | 8.44 | 830015 |
| 1717799700 | 8.5 | 0.04 | 0.47 | 8.3699999 | 8.535 | 8.32 | 1093572 |
| 1717713300 | 8.46 | 0.15 | 1.81 | 8.31 | 8.52 | 8.28 | 939943 |
| 1717626900 | 8.31 | 0.2 | 2.47 | 8.19 | 8.3699999 | 8.0901 | 2125749 |
| 1717540500 | 8.11 | -0.26 | -3.11 | 8.32 | 8.335 | 8.035 | 1045472 |
| 1717454100 | 8.3699999 | -0.47 | -5.32 | 8.77 | 8.86 | 8.34 | 936483 |
| 1717194900 | 8.84 | -0.01 | -0.11 | 8.92 | 8.945 | 8.775 | 986820 |
| 1717108500 | 8.85 | -0.22 | -2.43 | 9.07 | 9.1649999 | 8.81 | 1039306 |
| 1717022100 | 9.07 | -0.11 | -1.20 | 9.0399999 | 9.18 | 9.0399999 | 652236 |
| 1716935700 | 9.18 | -0.11 | -1.18 | 9.26 | 9.43 | 9.14 | 478637 |
| 1716590100 | 9.2899999 | 0.12 | 1.31 | 9.24 | 9.39 | 9.17 | 785766 |
| 1716503700 | 9.17 | -0.28 | -2.96 | 9.43 | 9.4949999 | 9.03 | 934615 |
| 1716417300 | 9.45 | -0.35 | -3.57 | 9.78 | 9.8 | 9.44 | 727003 |
| 1716330900 | 9.8 | -0.28 | -2.78 | 10.04 | 10.265 | 9.7899999 | 986293 |
| 1716244500 | 10.08 | 0.14 | 1.41 | 9.91 | 10.15 | 9.9 | 709786 |
| 1715985300 | 9.94 | 0.05 | 0.51 | 9.91 | 9.95 | 9.825 | 511607 |
| 1715898900 | 9.89 | -0.04 | -0.40 | 9.86 | 9.985 | 9.8203 | 666805 |
| 1715812500 | 9.93 | 0.11 | 1.12 | 9.94 | 10.005 | 9.8699999 | 471769 |
| 1715726100 | 9.82 | 0.08 | 0.82 | 9.89 | 9.98 | 9.805 | 510720 |
| 1715639700 | 9.74 | -0.13 | -1.32 | 9.92 | 10.03 | 9.72 | 608823 |
| 1715380500 | 9.8699999 | -0.27 | -2.66 | 10.13 | 10.15 | 9.765 | 766652 |
| 1715294100 | 10.14 | 0.07 | 0.70 | 9.99 | 10.21 | 9.98 | 626735 |
| 1715207700 | 10.07 | -0.01 | -0.10 | 9.98 | 10.07 | 9.92 | 649299 |
| 1715121300 | 10.08 | -0.11 | -1.08 | 10.2 | 10.22 | 9.91 | 999740 |
| 1715034900 | 10.19 | 0.06 | 0.59 | 10.15 | 10.2355 | 9.88 | 1531265 |
| 1714775700 | 10.13 | 0.24 | 2.43 | 11.6 | 11.6 | 9.6649999 | 3322669 |
| 1714689300 | 9.89 | -0.17 | -1.69 | 10.16 | 10.17 | 9.8699999 | 1080295 |
| 1714602900 | 10.06 | 0.04 | 0.40 | 10.03 | 10.275 | 9.94 | 855697 |
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
