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 | 1.53 | 19.2452830189 | 7.95 | 9.5 | 7.4698 | 3840651 | 8.48420322 | CS |
| 4 | 1.32 | 16.1764705882 | 8.16 | 9.5 | 7.25 | 2741020 | 8.03876401 | CS |
| 12 | -0.4 | -4.04858299595 | 9.88 | 11.085 | 7.25 | 2412413 | 8.83766335 | CS |
| 26 | -5.52 | -36.8 | 15 | 16.885 | 7.25 | 2731856 | 10.55034417 | CS |
| 52 | -4.33 | -31.3540912382 | 13.81 | 16.885 | 7.25 | 2502938 | 12.48130498 | CS |
| 156 | -11.65 | -55.1348793185 | 21.13 | 25.96 | 7.25 | 2386729 | 15.13799856 | CS |
| 260 | -11.65 | -55.1348793185 | 21.13 | 25.96 | 7.25 | 2386729 | 15.13799856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 9.38 | 0.38 | 4.22 | 8.96 | 9.4149999 | 8.78 | 3998911 |
| 1735861200 | 9 | 1.14 | 14.50 | 8.65 | 9.3032 | 8.64 | 9030587 |
| 1735688400 | 7.86 | 0.19 | 2.48 | 7.745 | 7.99 | 7.655 | 2144908 |
| 1735602000 | 7.67 | -0.05 | -0.65 | 7.61 | 7.77 | 7.4698 | 2131408 |
| 1735342800 | 7.72 | -0.3 | -3.74 | 7.95 | 8.018 | 7.68 | 2134146 |
| 1735256400 | 8.02 | 0.22 | 2.82 | 7.8 | 8.0399999 | 7.68 | 2064881 |
| 1735077840 | 7.8 | 0.03 | 0.39 | 7.76 | 7.89 | 7.6209 | 1145986 |
| 1734997200 | 7.77 | 0.32 | 4.30 | 7.42 | 7.79 | 7.4 | 2874925 |
| 1734738000 | 7.45 | 0.16 | 2.19 | 7.23 | 7.61 | 7.22 | 5552618 |
| 1734651600 | 7.29 | -0.23 | -3.06 | 7.6 | 7.72 | 7.25 | 2399288 |
| 1734565200 | 7.52 | -0.5 | -6.23 | 8.02 | 8.2 | 7.52 | 3008333 |
| 1734478800 | 8.02 | 0.08 | 1.01 | 7.92 | 8.05 | 7.73 | 2489920 |
| 1734392400 | 7.94 | 0.02 | 0.25 | 7.9 | 8.17 | 7.8 | 2875776 |
| 1734133200 | 7.92 | -0.09 | -1.12 | 7.95 | 8.03 | 7.76 | 2003033 |
| 1734046800 | 8.01 | -0.25 | -3.03 | 8.23 | 8.23 | 7.98 | 1584911 |
| 1733960400 | 8.26 | 0.08 | 0.98 | 8.35 | 8.48 | 8.175 | 2028801 |
| 1733874000 | 8.18 | -0.12 | -1.45 | 8.26 | 8.365 | 8.08 | 1693765 |
| 1733787600 | 8.3 | 0.28 | 3.49 | 8.1 | 8.499 | 8.08 | 2574277 |
| 1733528400 | 8.02 | -0.04 | -0.50 | 8.14 | 8.25 | 7.93 | 2276778 |
| 1733442000 | 8.06 | -0.22 | -2.66 | 8.28 | 8.34 | 8.02 | 2204199 |
| 1733355600 | 8.28 | 0.07 | 0.85 | 8.16 | 8.334 | 8.105 | 2114216 |
| 1733269200 | 8.21 | -0.35 | -4.09 | 8.575 | 8.575 | 8.175 | 2470652 |
| 1733182800 | 8.56 | 0.14 | 1.66 | 8.36 | 8.68 | 8.25 | 1949738 |
| 1732917840 | 8.42 | 0.12 | 1.45 | 8.3699999 | 8.44 | 8.275 | 914449 |
| 1732750800 | 8.3 | -0.01 | -0.12 | 8.3699999 | 8.56 | 8.265 | 1528634 |
| 1732664400 | 8.31 | -0.54 | -6.10 | 8.75 | 8.818 | 8.2449999 | 2487021 |
| 1732578000 | 8.85 | 0.26 | 3.03 | 8.74 | 9.105 | 8.74 | 3155162 |
| 1732318800 | 8.59 | -0.01 | -0.12 | 8.65 | 8.92 | 8.58 | 1710216 |
| 1732232400 | 8.6 | 0.45 | 5.52 | 8.1199999 | 8.64 | 8.01 | 2648929 |
| 1732146000 | 8.15 | -0.35 | -4.12 | 8.36 | 8.485 | 8.08 | 2505002 |
| 1732059600 | 8.5 | 0.34 | 4.17 | 8.1199999 | 8.64 | 7.955 | 3213448 |
| 1731973200 | 8.16 | -0.38 | -4.45 | 8.51 | 8.6 | 8.16 | 2634567 |
| 1731714000 | 8.5399999 | 0.14 | 1.67 | 8.44 | 8.6 | 8.23 | 2565724 |
| 1731627600 | 8.4 | -0.17 | -1.98 | 8.61 | 8.96 | 8.2948 | 2884896 |
| 1731541200 | 8.57 | -0.87 | -9.22 | 9.72 | 9.99 | 8.5399999 | 6794631 |
| 1731454800 | 9.44 | -0.22 | -2.28 | 9.67 | 9.6792 | 9.305 | 3139017 |
| 1731368400 | 9.66 | 0.03 | 0.31 | 9.77 | 9.89 | 9.525 | 2399247 |
| 1731109200 | 9.63 | -0.12 | -1.23 | 9.68 | 9.71 | 9.405 | 2274121 |
| 1731022800 | 9.75 | 0.06 | 0.62 | 9.7 | 10.08 | 9.56 | 2524104 |
| 1730936400 | 9.69 | -0.37 | -3.68 | 10.69 | 10.69 | 9.6649999 | 2134427 |
| 1730850000 | 10.06 | 0.14 | 1.41 | 9.85 | 10.21 | 9.7899999 | 1662851 |
| 1730763600 | 9.92 | 0.13 | 1.33 | 9.7899999 | 10.11 | 9.74 | 2186131 |
| 1730500800 | 9.7899999 | 0.08 | 0.82 | 9.8 | 10.04 | 9.74 | 2093618 |
| 1730414400 | 9.71 | -0.08 | -0.82 | 9.7899999 | 9.92 | 9.66 | 1836010 |
| 1730328000 | 9.7899999 | -0.04 | -0.41 | 9.74 | 9.98 | 9.595 | 1893669 |
| 1730241600 | 9.83 | -0.15 | -1.50 | 9.8699999 | 10 | 9.7899999 | 1897120 |
| 1730155200 | 9.98 | 0.17 | 1.73 | 9.91 | 10.0855 | 9.8352 | 2472872 |
| 1729896000 | 9.81 | 0.04 | 0.41 | 9.92 | 10.15 | 9.73 | 1466683 |
| 1729809600 | 9.77 | -0.36 | -3.55 | 10.18 | 10.185 | 9.66 | 2708433 |
| 1729723200 | 10.13 | -0.26 | -2.50 | 10.34 | 10.44 | 10.12 | 1624094 |
| 1729636800 | 10.39 | -0.01 | -0.10 | 10.35 | 10.4 | 10.24 | 1333687 |
| 1729550400 | 10.4 | -0.26 | -2.44 | 10.56 | 10.61 | 10.25 | 2886554 |
| 1729291200 | 10.66 | -0.34 | -3.09 | 11.03 | 11.085 | 10.66 | 1567854 |
| 1729204800 | 11 | 0.17 | 1.57 | 10.69 | 11.085 | 10.48 | 2081835 |
| 1729118400 | 10.83 | 0.4 | 3.84 | 10.57 | 10.85 | 10.45 | 1424521 |
| 1729032000 | 10.43 | -0.21 | -1.97 | 10.6 | 10.795 | 10.41 | 1572913 |
| 1728945600 | 10.64 | 0.23 | 2.21 | 10.41 | 10.65 | 10.25 | 1885958 |
| 1728686400 | 10.41 | 0.5 | 5.05 | 9.88 | 10.495 | 9.88 | 2126359 |
| 1728600000 | 9.91 | -0.09 | -0.90 | 9.88 | 10.075 | 9.71 | 1838819 |
| 1728513600 | 10 | 0.1 | 1.01 | 9.9 | 10.175 | 9.8646999 | 1886417 |
| 1728427200 | 9.9 | 0 | 0.00 | 9.84 | 10.0187 | 9.675 | 1613133 |
| 1728340800 | 9.9 | -0.4 | -3.88 | 10.25 | 10.28 | 9.8301 | 2303727 |
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
