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 | 0.07 | 0.812064965197 | 8.62 | 8.93 | 8.605 | 1073765 | 8.75510835 | CS |
| 4 | -1.21 | -12.2222222222 | 9.9 | 10.3326 | 8.575 | 2219683 | 9.43833707 | CS |
| 12 | 1.13 | 14.9470899471 | 7.56 | 10.3326 | 6.72 | 2668919 | 8.57854362 | CS |
| 26 | 3.42 | 64.8956356736 | 5.27 | 10.3326 | 5.23 | 2737426 | 7.66625734 | CS |
| 52 | 2.35 | 37.0662460568 | 6.34 | 10.3326 | 4.91 | 2376031 | 6.95004083 | CS |
| 156 | 1.1 | 14.4927536232 | 7.59 | 10.3326 | 2.2 | 1785293 | 5.88667896 | CS |
| 260 | -7.51 | -46.3580246914 | 16.2 | 25.18 | 2.2 | 1770865 | 7.72116791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 8.75 | -0.11 | -1.24 | 8.8 | 8.84 | 8.6 | 851739 |
| 1735256400 | 8.86 | 0.14 | 1.61 | 8.69 | 8.92 | 8.61 | 929374 |
| 1735077840 | 8.72 | -0.04 | -0.46 | 8.76 | 8.8699999 | 8.65 | 711841 |
| 1734997200 | 8.76 | 0.05 | 0.57 | 8.72 | 8.849 | 8.605 | 944372 |
| 1734738000 | 8.71 | -0.01 | -0.11 | 8.6199999 | 8.93 | 8.6199999 | 1709474 |
| 1734651600 | 8.72 | 0.08 | 0.93 | 8.68 | 8.91 | 8.6 | 1786248 |
| 1734565200 | 8.64 | -0.63 | -6.80 | 9.3 | 9.33 | 8.575 | 2213760 |
| 1734478800 | 9.27 | -0.06 | -0.64 | 9.3 | 9.3844999 | 9.11 | 1115136 |
| 1734392400 | 9.33 | 0.18 | 1.97 | 9.2 | 9.39 | 9.05 | 1704516 |
| 1734133200 | 9.15 | 0.02 | 0.22 | 9.16 | 9.27 | 9.065 | 1733907 |
| 1734046800 | 9.13 | -0.08 | -0.87 | 9.1 | 9.39 | 9.09 | 2142664 |
| 1733960400 | 9.21 | -0.12 | -1.29 | 9.43 | 9.465 | 9.2 | 3095278 |
| 1733874000 | 9.33 | -0.17 | -1.79 | 9.46 | 9.67 | 9.2899999 | 2510052 |
| 1733787600 | 9.5 | -0.22 | -2.26 | 9.78 | 9.81 | 9.48 | 2379500 |
| 1733528400 | 9.72 | -0.11 | -1.12 | 9.93 | 10.01 | 9.68 | 2606630 |
| 1733442000 | 9.83 | -0.12 | -1.21 | 9.91 | 10.125 | 9.815 | 3526045 |
| 1733355600 | 9.95 | -0.05 | -0.50 | 10.3 | 10.3326 | 9.82 | 3781752 |
| 1733269200 | 10 | 0.25 | 2.56 | 9.64 | 10.03 | 9.53 | 3955045 |
| 1733182800 | 9.75 | -0.29 | -2.89 | 9.97 | 10.07 | 9.61 | 3888137 |
| 1732917840 | 10.04 | 0.27 | 2.76 | 9.9 | 10.14 | 9.82 | 1440248 |
| 1732750800 | 9.77 | 0 | 0.00 | 9.83 | 9.9149999 | 9.635 | 2178048 |
| 1732664400 | 9.77 | 0.43 | 4.60 | 9.3 | 9.89 | 9.17 | 3806596 |
| 1732578000 | 9.34 | 0.27 | 2.98 | 9.28 | 9.53 | 9.21 | 4080697 |
| 1732318800 | 9.07 | 0.15 | 1.68 | 8.92 | 9.24 | 8.88 | 2240671 |
| 1732232400 | 8.92 | -0.17 | -1.87 | 9.16 | 9.17 | 8.89 | 2618310 |
| 1732146000 | 9.09 | -0.04 | -0.44 | 9.1199999 | 9.18 | 8.98 | 1346915 |
| 1732059600 | 9.13 | 0.25 | 2.82 | 8.72 | 9.13 | 8.65 | 2513886 |
| 1731973200 | 8.88 | -0.23 | -2.52 | 9.07 | 9.24 | 8.86 | 2599987 |
| 1731714000 | 9.11 | -0.28 | -2.98 | 9.3 | 9.4405 | 8.89 | 4510859 |
| 1731627600 | 9.39 | -0.2 | -2.09 | 9.61 | 9.835 | 9.3699999 | 4540846 |
| 1731541200 | 9.59 | 0.12 | 1.27 | 9.6199999 | 10.15 | 9.27 | 7381605 |
| 1731454800 | 9.47 | 1.39 | 17.20 | 9 | 9.855 | 8.93 | 11028411 |
| 1731368400 | 8.08 | 0.3 | 3.86 | 7.85 | 8.09 | 7.755 | 3425628 |
| 1731109200 | 7.78 | 0.04 | 0.52 | 7.7 | 7.845 | 7.575 | 1965002 |
| 1731022800 | 7.74 | 0.55 | 7.65 | 7.25 | 7.95 | 7.22 | 3453843 |
| 1730936400 | 7.19 | 0.4 | 5.89 | 7.12 | 7.315 | 7.07 | 2060179 |
| 1730850000 | 6.79 | 0.05 | 0.74 | 6.75 | 6.86 | 6.72 | 1682562 |
| 1730763600 | 6.74 | -0.16 | -2.32 | 6.85 | 6.92 | 6.74 | 1178024 |
| 1730500800 | 6.9 | 0.05 | 0.73 | 6.92 | 7.045 | 6.81 | 1244880 |
| 1730414400 | 6.85 | -0.32 | -4.46 | 7.13 | 7.23 | 6.82 | 3191841 |
| 1730328000 | 7.17 | 0.07 | 0.99 | 7.07 | 7.245 | 7 | 1632622 |
| 1730241600 | 7.1 | 0 | 0.00 | 7.08 | 7.14 | 7 | 1555515 |
| 1730155200 | 7.1 | -0.02 | -0.28 | 7.02 | 7.235 | 6.92 | 2117447 |
| 1729896000 | 7.12 | -0.1 | -1.39 | 7.15 | 7.18 | 7.025 | 2670553 |
| 1729809600 | 7.22 | -0.09 | -1.23 | 7.41 | 7.45 | 7.15 | 1578676 |
| 1729723200 | 7.31 | 0.07 | 0.97 | 7.23 | 7.35 | 7.12 | 1775017 |
| 1729636800 | 7.24 | -0.15 | -2.03 | 7.34 | 7.4 | 7.2 | 1268448 |
| 1729550400 | 7.39 | -0.14 | -1.86 | 7.49 | 7.5001 | 7.235 | 1869146 |
| 1729291200 | 7.53 | -0.02 | -0.26 | 7.58 | 7.7 | 7.505 | 1706237 |
| 1729204800 | 7.55 | -0.05 | -0.66 | 7.64 | 7.655 | 7.525 | 1461953 |
| 1729118400 | 7.6 | 0 | 0.00 | 7.69 | 7.74 | 7.57 | 1719837 |
| 1729032000 | 7.6 | -0.2 | -2.56 | 7.73 | 7.76 | 7.415 | 3648837 |
| 1728945600 | 7.8 | 0.23 | 3.04 | 7.62 | 8.19 | 7.6 | 6962469 |
| 1728686400 | 7.57 | 0.22 | 2.99 | 7.35 | 7.68 | 7.33 | 2811315 |
| 1728600000 | 7.35 | 0.14 | 1.94 | 7.16 | 7.38 | 7.102 | 1980945 |
| 1728513600 | 7.21 | -0.11 | -1.50 | 7.27 | 7.38 | 7.16 | 3074374 |
| 1728427200 | 7.32 | 0.03 | 0.41 | 7.26 | 7.41 | 7.16 | 2838795 |
| 1728340800 | 7.29 | -0.16 | -2.15 | 7.42 | 7.46 | 7.27 | 2667828 |
| 1728081600 | 7.45 | 0.07 | 0.95 | 7.56 | 7.585 | 7.255 | 2234524 |
| 1727995200 | 7.38 | 0.16 | 2.22 | 7.19 | 7.46 | 7.13 | 2229636 |
| 1727908800 | 7.22 | -0.22 | -2.96 | 7.44 | 7.47 | 7.11 | 3528027 |
| 1727822400 | 7.44 | -0.4 | -5.10 | 7.89 | 7.8941 | 7.44 | 2366106 |
| 1727736000 | 7.84 | -0.3 | -3.69 | 8.08 | 8.2 | 7.712 | 2910131 |
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
