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 | 0.68 | 7.77142857143 | 8.75 | 9.565 | 8.67 | 846339 | 9.22898121 | CS |
| 4 | 0.84 | 9.77881257276 | 8.59 | 9.565 | 8.32 | 694138 | 8.81880141 | CS |
| 12 | 1.63 | 20.8974358974 | 7.8 | 9.565 | 7.33 | 538880 | 8.57951103 | CS |
| 26 | 3.29 | 53.5830618893 | 6.14 | 9.565 | 5.152 | 618535 | 7.56146375 | CS |
| 52 | 2.08 | 28.2993197279 | 7.35 | 9.565 | 4.645 | 521242 | 7.11818619 | CS |
| 156 | -3.44 | -26.7288267288 | 12.87 | 13.63 | 4.645 | 403225 | 8.40134149 | CS |
| 260 | -10.3 | -52.2047643183 | 19.73 | 21.3 | 2.45 | 504954 | 9.07923498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 9.5 | 0.16 | 1.71 | 9.44 | 9.565 | 9.35 | 745182 |
| 1721083200 | 9.34 | 0.28 | 3.09 | 9.16 | 9.35 | 9.0399999 | 1751673 |
| 1720824000 | 9.06 | 0.06 | 0.67 | 9.13 | 9.17 | 8.9867 | 775408 |
| 1720737600 | 9 | 0.15 | 1.69 | 8.95 | 9.0399999 | 8.86 | 657390 |
| 1720651200 | 8.85 | 0.14 | 1.61 | 8.75 | 8.86 | 8.67 | 304706 |
| 1720564800 | 8.71 | 0.02 | 0.23 | 8.59 | 8.725 | 8.58 | 477315 |
| 1720478400 | 8.69 | 0.09 | 1.05 | 8.7 | 8.74 | 8.63 | 239100 |
| 1720219200 | 8.6 | 0.02 | 0.23 | 8.57 | 8.63 | 8.51 | 292814 |
| 1720040640 | 8.58 | -0.11 | -1.27 | 8.66 | 8.73 | 8.58 | 233205 |
| 1719960000 | 8.69 | 0.21 | 2.48 | 8.48 | 8.75 | 8.48 | 350679 |
| 1719873600 | 8.48 | 0.03 | 0.36 | 8.64 | 8.66 | 8.355 | 474309 |
| 1719614400 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1719528000 | 8.45 | -0.15 | -1.74 | 8.35 | 8.48 | 8.32 | 561798 |
| 1719441600 | 8.6 | -0.14 | -1.60 | 8.66 | 8.72 | 8.56 | 510929 |
| 1719355200 | 8.74 | 0 | 0.00 | 8.71 | 8.75 | 8.66 | 393930 |
| 1719268800 | 8.74 | 0.2 | 2.34 | 8.6199999 | 8.785 | 8.57 | 457591 |
| 1719009600 | 8.5399999 | -0.11 | -1.27 | 8.56 | 8.659 | 8.39 | 1852956 |
| 1718923200 | 8.65 | 0.02 | 0.23 | 8.59 | 8.66 | 8.39 | 765865 |
| 1718750400 | 8.63 | 0.16 | 1.89 | 8.49 | 8.64 | 8.44 | 459137 |
| 1718664000 | 8.47 | 0.17 | 2.05 | 8.27 | 8.5 | 8.26 | 260143 |
| 1718404800 | 8.3 | -0.13 | -1.54 | 8.2899999 | 8.34 | 8.22 | 298555 |
| 1718318400 | 8.43 | -0.05 | -0.59 | 8.48 | 8.5 | 8.355 | 308758 |
| 1718232000 | 8.48 | 0.18 | 2.17 | 8.56 | 8.6199999 | 8.46 | 300243 |
| 1718145600 | 8.3 | -0.09 | -1.07 | 8.3 | 8.395 | 8.23 | 322252 |
| 1718059200 | 8.39 | 0.02 | 0.24 | 8.3 | 8.445 | 8.24 | 203856 |
| 1717800000 | 8.3699999 | -0.08 | -0.95 | 8.35 | 8.41 | 8.2872 | 270317 |
| 1717713600 | 8.45 | -0.16 | -1.86 | 8.55 | 8.58 | 8.395 | 390404 |
| 1717627200 | 8.61 | 0.15 | 1.77 | 8.53 | 8.6199999 | 8.4 | 377765 |
| 1717540800 | 8.46 | -0.15 | -1.74 | 8.5399999 | 8.55 | 8.42 | 369573 |
| 1717454400 | 8.61 | 0.03 | 0.35 | 8.74 | 8.74 | 8.455 | 547882 |
| 1717195200 | 8.58 | 0.04 | 0.47 | 8.55 | 8.63 | 8.425 | 650350 |
| 1717108800 | 8.5399999 | 0.16 | 1.91 | 8.45 | 8.58 | 8.4149999 | 366471 |
| 1717022400 | 8.38 | 0.11 | 1.33 | 8.11 | 8.42 | 8.05 | 512556 |
| 1716936000 | 8.27 | -0.11 | -1.31 | 8.45 | 8.475 | 8.1649999 | 551900 |
| 1716590400 | 8.38 | -0.07 | -0.83 | 8.49 | 8.5399999 | 8.33 | 1056234 |
| 1716504000 | 8.45 | -0.34 | -3.87 | 8.81 | 8.83 | 8.4 | 507724 |
| 1716417600 | 8.7899999 | 0.04 | 0.46 | 8.7 | 8.82 | 8.66 | 434396 |
| 1716331200 | 8.75 | 0.04 | 0.46 | 8.7 | 8.82 | 8.625 | 307552 |
| 1716244800 | 8.71 | -0.16 | -1.80 | 8.8699999 | 8.89 | 8.71 | 416217 |
| 1715985600 | 8.8699999 | 0.02 | 0.23 | 8.88 | 8.96 | 8.775 | 305416 |
| 1715899200 | 8.85 | 0.08 | 0.91 | 8.74 | 8.865 | 8.675 | 358766 |
| 1715812800 | 8.77 | 0.03 | 0.34 | 8.84 | 8.91 | 8.69 | 580564 |
| 1715726400 | 8.74 | 0.13 | 1.51 | 8.7 | 8.8 | 8.695 | 447385 |
| 1715640000 | 8.61 | 0.04 | 0.47 | 8.65 | 8.69 | 8.57 | 350155 |
| 1715380800 | 8.57 | -0.06 | -0.70 | 8.63 | 8.71 | 8.51 | 268166 |
| 1715294400 | 8.63 | -0.18 | -2.04 | 8.7899999 | 8.85 | 8.53 | 341714 |
| 1715208000 | 8.81 | -0.03 | -0.34 | 8.74 | 8.86 | 8.655 | 472740 |
| 1715121600 | 8.84 | 0.24 | 2.79 | 8.67 | 8.89 | 8.67 | 829140 |
| 1715035200 | 8.6 | 0.24 | 2.87 | 8.48 | 8.655 | 8.445 | 543956 |
| 1714776000 | 8.36 | 0.23 | 2.83 | 8.4 | 8.579 | 8.2899999 | 629385 |
| 1714689600 | 8.13 | -0.16 | -1.93 | 8.4 | 8.4 | 8.085 | 660245 |
| 1714603200 | 8.2899999 | 0.96 | 13.10 | 7.52 | 8.4149999 | 7.52 | 1395300 |
| 1714516800 | 7.33 | -0.29 | -3.81 | 7.56 | 7.56 | 7.33 | 458885 |
| 1714430400 | 7.62 | 0.07 | 0.93 | 7.61 | 7.695 | 7.54 | 329658 |
| 1714171200 | 7.55 | 0 | 0.00 | 7.56 | 7.68 | 7.515 | 300281 |
| 1714084800 | 7.55 | -0.29 | -3.70 | 7.73 | 7.77 | 7.55 | 429513 |
| 1713998400 | 7.84 | 0 | 0.00 | 7.8 | 7.91 | 7.7 | 636428 |
| 1713912000 | 7.84 | 0.23 | 3.02 | 7.63 | 7.895 | 7.59 | 554021 |
| 1713825600 | 7.61 | 0.1 | 1.33 | 7.54 | 7.64 | 7.485 | 367628 |
| 1713566400 | 7.51 | 0.15 | 2.04 | 7.33 | 7.555 | 7.33 | 325028 |
| 1713480000 | 7.36 | 0.09 | 1.24 | 7.35 | 7.445 | 7.29 | 416608 |
| 1713393600 | 7.27 | 0.18 | 2.54 | 7.16 | 7.295 | 7.16 | 679550 |
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
