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 | -0.03 | -0.325732899023 | 9.21 | 9.595 | 8.695 | 351083 | 9.13521932 | CS |
| 4 | -0.12 | -1.29032258065 | 9.3 | 9.68 | 8.695 | 338802 | 9.21700468 | CS |
| 12 | 0.72 | 8.51063829787 | 8.46 | 10.33 | 7.32 | 321431 | 8.9954049 | CS |
| 26 | 4.58 | 99.5652173913 | 4.6 | 10.33 | 4.1 | 403535 | 7.76366123 | CS |
| 52 | 4.23 | 85.4545454545 | 4.95 | 10.33 | 3.29 | 309502 | 6.65598837 | CS |
| 156 | -0.88 | -8.74751491054 | 10.06 | 13.39 | 3.045 | 142884 | 6.37903396 | CS |
| 260 | 2.789 | 43.6394930371 | 6.391 | 13.39 | 3.045 | 86997 | 6.42379106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 9.05 | 0.15 | 1.69 | 8.88 | 9.25 | 8.7899999 | 252652 |
| 1734651600 | 8.9 | 0.03 | 0.34 | 8.89 | 9.08 | 8.695 | 489028 |
| 1734565200 | 8.8699999 | -0.52 | -5.54 | 9.31 | 9.46 | 8.82 | 292517 |
| 1734478800 | 9.39 | -0.09 | -0.95 | 9.43 | 9.46 | 9.2 | 383569 |
| 1734392400 | 9.48 | 0.31 | 3.38 | 9.21 | 9.595 | 9.13 | 337649 |
| 1734133200 | 9.17 | 0.11 | 1.21 | 9.02 | 9.19 | 8.755 | 242005 |
| 1734046800 | 9.06 | -0.41 | -4.33 | 9.22 | 9.33 | 9.0399999 | 348749 |
| 1733960400 | 9.47 | 0.1 | 1.07 | 9.41 | 9.58 | 9.2 | 251552 |
| 1733874000 | 9.3699999 | 0.01 | 0.11 | 9.43 | 9.68 | 8.93 | 592514 |
| 1733787600 | 9.36 | 0.09 | 0.97 | 9.52 | 9.52 | 9.16 | 439516 |
| 1733528400 | 9.27 | -0.01 | -0.11 | 9.32 | 9.32 | 9.1199999 | 331568 |
| 1733442000 | 9.28 | 0.03 | 0.32 | 9.24 | 9.34 | 9.125 | 310795 |
| 1733355600 | 9.25 | -0.03 | -0.32 | 9.36 | 9.438 | 9.1994 | 322075 |
| 1733269200 | 9.28 | 0.13 | 1.42 | 9.22 | 9.46 | 9.21 | 214675 |
| 1733182800 | 9.15 | -0.12 | -1.29 | 9.2899999 | 9.405 | 9.11 | 331948 |
| 1732917840 | 9.27 | 0.01 | 0.11 | 9.33 | 9.56 | 9.27 | 112222 |
| 1732750800 | 9.26 | 0.04 | 0.43 | 9.34 | 9.46 | 9.24 | 293010 |
| 1732664400 | 9.22 | 0.11 | 1.21 | 9.11 | 9.3699999 | 9.01 | 275581 |
| 1732578000 | 9.11 | -0.23 | -2.46 | 9.3 | 9.375 | 8.93 | 615614 |
| 1732318800 | 9.34 | 0.34 | 3.78 | 9.06 | 9.39 | 8.88 | 404676 |
| 1732232400 | 9 | 0.35 | 4.05 | 8.71 | 9 | 8.63 | 190957 |
| 1732146000 | 8.65 | -0.06 | -0.69 | 8.7 | 8.97 | 8.58 | 388199 |
| 1732059600 | 8.71 | 0.19 | 2.23 | 8.68 | 8.77 | 8.315 | 418169 |
| 1731973200 | 8.52 | 0.66 | 8.40 | 8.18 | 8.68 | 8.11 | 611906 |
| 1731714000 | 7.86 | 0.14 | 1.81 | 7.57 | 8.017 | 7.57 | 696801 |
| 1731627600 | 7.72 | 0.21 | 2.80 | 7.38 | 7.79 | 7.32 | 661128 |
| 1731541200 | 7.51 | -0.23 | -2.97 | 7.77 | 7.9 | 7.5 | 493035 |
| 1731454800 | 7.74 | -0.47 | -5.72 | 8.11 | 8.17 | 7.68 | 448532 |
| 1731368400 | 8.21 | -0.98 | -10.66 | 8.82 | 8.82 | 8.19 | 356985 |
| 1731109200 | 9.19 | -0.24 | -2.55 | 9.36 | 9.36 | 9.0399999 | 146915 |
| 1731022800 | 9.43 | 0.37 | 4.08 | 9.24 | 9.5399999 | 9.02 | 319144 |
| 1730936400 | 9.06 | -0.24 | -2.58 | 9.03 | 9.16 | 8.75 | 331078 |
| 1730850000 | 9.3 | -0.18 | -1.90 | 9.52 | 9.63 | 9.2705 | 152070 |
| 1730763600 | 9.48 | -0.12 | -1.25 | 9.63 | 9.74 | 9.42 | 214242 |
| 1730500800 | 9.6 | -0.14 | -1.44 | 9.7899999 | 9.8699999 | 9.56 | 184851 |
| 1730414400 | 9.74 | -0.28 | -2.79 | 9.85 | 9.8699999 | 9.52 | 438100 |
| 1730328000 | 10.02 | -0.02 | -0.20 | 10.11 | 10.21 | 9.85 | 175650 |
| 1730241600 | 10.04 | 0.2 | 2.03 | 9.92 | 10.095 | 9.84 | 175037 |
| 1730155200 | 9.84 | -0.13 | -1.30 | 9.96 | 9.96 | 9.75 | 187659 |
| 1729896000 | 9.97 | -0.22 | -2.16 | 10.13 | 10.24 | 9.91 | 299829 |
| 1729809600 | 10.19 | -0.05 | -0.49 | 10.3 | 10.32 | 9.83 | 238505 |
| 1729723200 | 10.24 | 0.11 | 1.09 | 10 | 10.25 | 9.9 | 241201 |
| 1729636800 | 10.13 | 0 | 0.00 | 10.31 | 10.33 | 9.99 | 300945 |
| 1729550400 | 10.13 | 0.31 | 3.16 | 9.94 | 10.3 | 9.94 | 481869 |
| 1729291200 | 9.82 | 0.44 | 4.69 | 9.53 | 9.93 | 9.53 | 314035 |
| 1729204800 | 9.38 | -0.03 | -0.32 | 9.45 | 9.59 | 9.26 | 232776 |
| 1729118400 | 9.41 | 0 | 0.00 | 9.5 | 9.82 | 9.405 | 219603 |
| 1729032000 | 9.41 | 0.42 | 4.67 | 8.93 | 9.44 | 8.91 | 318882 |
| 1728945600 | 8.99 | 0.15 | 1.70 | 8.83 | 9.0399999 | 8.75 | 87932 |
| 1728686400 | 8.84 | 0.12 | 1.38 | 8.77 | 9.01 | 8.77 | 222931 |
| 1728600000 | 8.72 | 0.47 | 5.70 | 8.31 | 8.72 | 8.28 | 236125 |
| 1728513600 | 8.25 | -0.11 | -1.32 | 8.35 | 8.35 | 8.03 | 302935 |
| 1728427200 | 8.36 | 0.09 | 1.09 | 8.2 | 8.3699999 | 8.17 | 185026 |
| 1728340800 | 8.27 | -0.23 | -2.71 | 8.5 | 8.5 | 8.2 | 343160 |
| 1728081600 | 8.5 | 0.15 | 1.80 | 8.43 | 8.58 | 8.262 | 304089 |
| 1727995200 | 8.35 | -0.23 | -2.68 | 8.55 | 8.56 | 8.345 | 261251 |
| 1727908800 | 8.58 | 0.02 | 0.23 | 8.5 | 8.63 | 8.3699999 | 328778 |
| 1727822400 | 8.56 | 0.1 | 1.18 | 8.58 | 8.749 | 8.35 | 284192 |
| 1727736000 | 8.46 | -0.06 | -0.70 | 8.46 | 8.575 | 8.39 | 327963 |
| 1727476800 | 8.52 | -0.01 | -0.12 | 8.5 | 8.6585 | 8.36 | 539582 |
| 1727390400 | 8.53 | -0.04 | -0.47 | 8.65 | 8.72 | 8.52 | 394175 |
| 1727304000 | 8.57 | -0.11 | -1.27 | 8.69 | 8.7 | 8.51 | 296684 |
| 1727217600 | 8.68 | 0.08 | 0.93 | 8.63 | 8.78 | 8.48 | 333746 |
| 1727131200 | 8.6 | -0.23 | -2.60 | 8.9 | 8.9 | 8.595 | 272385 |
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
