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 | -0.4 | -4.158004158 | 9.62 | 9.8357 | 8.64 | 164198 | 9.41658723 | CS |
| 4 | 0.86 | 10.2870813397 | 8.36 | 9.8357 | 7.94 | 207116 | 8.8710552 | CS |
| 12 | -2.83 | -23.4854771784 | 12.05 | 12.15 | 7.94 | 264352 | 8.81495971 | CS |
| 26 | -1.72 | -15.7221206581 | 10.94 | 14.2773 | 7.94 | 217304 | 10.07557128 | CS |
| 52 | -8.76 | -48.7208008899 | 17.98 | 18.222 | 7.94 | 293559 | 10.69686986 | CS |
| 156 | -7.37 | -44.4243520193 | 16.59 | 25.99 | 7.94 | 233722 | 15.79752644 | CS |
| 260 | -4.75 | -34.0014316392 | 13.97 | 25.99 | 7.94 | 184871 | 15.8438672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638400 | 8.85 | -0.35 | -3.80 | 8.8 | 8.91 | 8.64 | 172879 |
| 1722552000 | 9.2 | -0.42 | -4.37 | 9.57 | 9.6199999 | 9.16 | 191025 |
| 1722465600 | 9.6199999 | 0.28 | 3.00 | 9.35 | 9.8356999 | 9.26 | 183187 |
| 1722379200 | 9.34 | -0.01 | -0.11 | 9.33 | 9.49 | 9.2 | 144630 |
| 1722292800 | 9.35 | -0.21 | -2.20 | 9.55 | 9.55 | 9.2899999 | 134018 |
| 1722033600 | 9.56 | 0.05 | 0.53 | 9.6199999 | 9.72 | 9.46 | 168128 |
| 1721947200 | 9.51 | 0.36 | 3.93 | 9.09 | 9.61 | 9.09 | 141572 |
| 1721860800 | 9.15 | -0.16 | -1.72 | 9.3 | 9.53 | 9.11 | 107519 |
| 1721774400 | 9.31 | 0.16 | 1.75 | 9.1 | 9.4 | 9.09 | 160719 |
| 1721688000 | 9.15 | 0 | 0.00 | 9.39 | 9.39 | 9.02 | 176224 |
| 1721428800 | 9.15 | -0.12 | -1.29 | 9.26 | 9.2899999 | 9.03 | 94892 |
| 1721342400 | 9.27 | -0.24 | -2.52 | 9.39 | 9.61 | 9.16 | 159726 |
| 1721256000 | 9.51 | 0.28 | 3.03 | 9.15 | 9.6584 | 9.1199999 | 272545 |
| 1721169600 | 9.23 | 0.62 | 7.20 | 8.69 | 9.26 | 8.64 | 277104 |
| 1721083200 | 8.61 | 0.13 | 1.53 | 8.51 | 8.6199999 | 8.26 | 263791 |
| 1720824000 | 8.48 | -0.06 | -0.70 | 8.69 | 8.69 | 8.36 | 195357 |
| 1720737600 | 8.5399999 | 0.53 | 6.62 | 8.19 | 8.5399999 | 8.14 | 405473 |
| 1720651200 | 8.01 | -0.22 | -2.67 | 8.23 | 8.25 | 7.94 | 254823 |
| 1720564800 | 8.23 | -0.12 | -1.44 | 8.31 | 8.36 | 8.15 | 289123 |
| 1720478400 | 8.35 | 0.08 | 0.97 | 8.25 | 8.89 | 7.97 | 405503 |
| 1720219200 | 8.27 | -0.14 | -1.66 | 8.36 | 8.36 | 8.13 | 220887 |
| 1720040640 | 8.41 | 0.06 | 0.72 | 8.43 | 8.6199999 | 8.39 | 195608 |
| 1719960000 | 8.35 | -0.08 | -0.95 | 8.5 | 8.53 | 8.17 | 367247 |
| 1719873600 | 8.43 | -0.29 | -3.33 | 8.6 | 8.69 | 8.34 | 324478 |
| 1719614400 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1719528000 | 8.72 | -0.11 | -1.25 | 8.93 | 8.93 | 8.61 | 149552 |
| 1719441600 | 8.83 | 0.16 | 1.85 | 8.7 | 8.88 | 8.57 | 178327 |
| 1719355200 | 8.67 | 0 | 0.00 | 8.63 | 8.73 | 8.55 | 141984 |
| 1719268800 | 8.67 | -0.12 | -1.37 | 8.84 | 8.88 | 8.67 | 214167 |
| 1719009600 | 8.7899999 | 0.16 | 1.85 | 8.6199999 | 8.83 | 8.6199999 | 375906 |
| 1718923200 | 8.63 | 0.01 | 0.12 | 8.69 | 8.69 | 8.44 | 151541 |
| 1718750400 | 8.6199999 | 0.02 | 0.23 | 8.6 | 8.72 | 8.51 | 614372 |
| 1718664000 | 8.6 | 0.09 | 1.06 | 8.72 | 8.9498 | 8.5399999 | 255035 |
| 1718404800 | 8.51 | -0.34 | -3.84 | 8.73 | 8.8486 | 8.47 | 173648 |
| 1718318400 | 8.85 | -0.19 | -2.10 | 9.03 | 9.03 | 8.72 | 143674 |
| 1718232000 | 9.0399999 | 0.22 | 2.49 | 9 | 9.24 | 9 | 264109 |
| 1718145600 | 8.82 | 0.18 | 2.08 | 8.58 | 8.82 | 8.51 | 162603 |
| 1718059200 | 8.64 | -0.03 | -0.35 | 8.61 | 8.71 | 8.46 | 135845 |
| 1717800000 | 8.67 | -0.05 | -0.57 | 8.58 | 8.75 | 8.49 | 172210 |
| 1717713600 | 8.72 | -0.03 | -0.34 | 8.7 | 8.75 | 8.61 | 130524 |
| 1717627200 | 8.75 | 0.05 | 0.57 | 8.7899999 | 8.81 | 8.5401 | 188271 |
| 1717540800 | 8.7 | -0.06 | -0.68 | 8.71 | 8.74 | 8.47 | 443504 |
| 1717454400 | 8.76 | 0.07 | 0.81 | 8.69 | 8.94 | 8.66 | 256241 |
| 1717195200 | 8.69 | 0.03 | 0.35 | 8.81 | 8.865 | 8.6199999 | 317698 |
| 1717108800 | 8.66 | -0.28 | -3.13 | 8.93 | 8.99 | 8.58 | 346640 |
| 1717022400 | 8.94 | -0.12 | -1.32 | 8.92 | 9.09 | 8.89 | 165235 |
| 1716936000 | 9.06 | 0.2 | 2.26 | 8.96 | 9.1199999 | 8.86 | 205163 |
| 1716590400 | 8.86 | 0.06 | 0.68 | 8.8699999 | 9.0399999 | 8.81 | 147626 |
| 1716504000 | 8.8 | -0.36 | -3.93 | 9.16 | 9.2 | 8.7 | 241685 |
| 1716417600 | 9.16 | 0.13 | 1.44 | 8.95 | 9.18 | 8.94 | 209666 |
| 1716331200 | 9.03 | -0.07 | -0.77 | 9.07 | 9.14 | 8.9 | 203913 |
| 1716244800 | 9.1 | 0 | 0.00 | 9.15 | 9.3461 | 9.02 | 401112 |
| 1715985600 | 9.1 | 0.34 | 3.88 | 8.94 | 9.6 | 8.88 | 395427 |
| 1715899200 | 8.76 | 0.02 | 0.23 | 8.76 | 8.93 | 8.72 | 345968 |
| 1715812800 | 8.74 | 0.09 | 1.04 | 8.86 | 9.16 | 8.635 | 494508 |
| 1715726400 | 8.65 | -0.62 | -6.69 | 9.36 | 9.53 | 8.57 | 555505 |
| 1715640000 | 9.27 | 0.13 | 1.42 | 9.18 | 9.6765 | 9.125 | 426690 |
| 1715380800 | 9.14 | -3.5 | -27.69 | 12.05 | 12.15 | 9.03 | 905471 |
| 1715294400 | 12.64 | 0.18 | 1.44 | 12.55 | 12.67 | 12.32 | 166697 |
| 1715208000 | 12.46 | 0.23 | 1.88 | 12.14 | 12.5 | 12.14 | 96114 |
| 1715121600 | 12.23 | 0.34 | 2.86 | 11.96 | 12.3 | 11.96 | 108324 |
| 1715035200 | 11.89 | 0.12 | 1.02 | 11.84 | 11.94 | 11.75 | 123935 |
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
