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 | 0.25 | 2.46305418719 | 10.15 | 10.99 | 10.15 | 14155 | 10.64519138 | CS |
| 4 | 2.13 | 25.7557436518 | 8.27 | 11.21 | 8.26 | 83663 | 9.7202313 | CS |
| 12 | 2.23 | 27.2949816401 | 8.17 | 11.21 | 7.72 | 38699 | 9.30084549 | CS |
| 26 | 3.06 | 41.689373297 | 7.34 | 11.21 | 6.47 | 24238 | 9.13766328 | CS |
| 52 | 3.06 | 41.689373297 | 7.34 | 11.21 | 6.47 | 24238 | 9.13766328 | CS |
| 156 | 3.06 | 41.689373297 | 7.34 | 11.21 | 6.47 | 24238 | 9.13766328 | CS |
| 260 | 3.06 | 41.689373297 | 7.34 | 11.21 | 6.47 | 24238 | 9.13766328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 10.46 | -0.16 | -1.51 | 10.59 | 10.65 | 10.42 | 15778 |
| 1721252400 | 10.62 | -0.02 | -0.19 | 10.75 | 10.83 | 10.56 | 8000 |
| 1721166000 | 10.64 | -0.29 | -2.65 | 10.99 | 10.99 | 10.4 | 16693 |
| 1721079600 | 10.93 | 0.57 | 5.50 | 10.45 | 10.96 | 10.44 | 20794 |
| 1720820400 | 10.36 | 0.39 | 3.91 | 10.15 | 10.45 | 10.15 | 9510 |
| 1720734000 | 9.97 | 0.23 | 2.36 | 9.72 | 10.07 | 9.72 | 14600 |
| 1720647600 | 9.74 | 0.01 | 0.10 | 9.85 | 9.85 | 9.6 | 1266000 |
| 1720561200 | 9.73 | 0.08 | 0.83 | 9.74 | 9.81 | 9.42 | 9200 |
| 1720474800 | 9.65 | -0.25 | -2.53 | 9.81 | 9.9 | 9.65 | 8431 |
| 1720215600 | 9.9 | -1.31 | -11.69 | 10.1 | 10.1 | 9.68 | 17504 |
| 1720129200 | 11.21 | 1.71 | 18.00 | 9.67 | 11.21 | 9.67 | 14530 |
| 1720042800 | 9.5 | -0.45 | -4.52 | 10 | 10.05 | 9.5 | 11200 |
| 1719956400 | 9.95 | 0.7 | 7.57 | 9.45 | 10 | 9.45 | 46912 |
| 1719610800 | 9.25 | 0.39 | 4.40 | 8.98 | 9.3 | 8.98 | 35909 |
| 1719524400 | 8.86 | 0.1 | 1.14 | 8.8 | 9.01 | 8.8 | 2950 |
| 1719438000 | 8.76 | 0.06 | 0.69 | 8.75 | 8.81 | 8.73 | 4325 |
| 1719351600 | 8.7 | 0.2 | 2.35 | 8.49 | 8.74 | 8.48 | 25000 |
| 1719265200 | 8.5 | 0.1 | 1.19 | 8.4 | 8.55 | 8.4 | 45466 |
| 1719006000 | 8.4 | 0.06 | 0.72 | 8.27 | 8.4 | 8.26 | 16800 |
| 1718919600 | 8.34 | -0.07 | -0.83 | 8.48 | 8.48 | 8.21 | 8140 |
| 1718833200 | 8.41 | 0.06 | 0.72 | 8.3 | 8.48 | 8.3 | 4800 |
| 1718746800 | 8.35 | -0.09 | -1.07 | 8.4 | 8.48 | 8.32 | 29125 |
| 1718660400 | 8.44 | -0.05 | -0.59 | 8.5 | 8.5 | 8.21 | 40015 |
| 1718401200 | 8.49 | 0.04 | 0.47 | 8.31 | 8.49 | 8.03 | 69777 |
| 1718314800 | 8.45 | 0.48 | 6.02 | 8 | 8.48 | 8 | 57354 |
| 1718228400 | 7.97 | 0 | 0.00 | 7.94 | 8 | 7.8 | 10967 |
| 1718142000 | 7.97 | -0.03 | -0.38 | 8 | 8 | 7.94 | 5800 |
| 1718055600 | 8 | 0.06 | 0.76 | 8 | 8 | 7.94 | 3117 |
| 1717796400 | 7.94 | 0.08 | 1.02 | 7.89 | 8 | 7.89 | 15283 |
| 1717710000 | 7.86 | -0.03 | -0.38 | 7.85 | 8 | 7.73 | 6459 |
| 1717623600 | 7.89 | -0.14 | -1.74 | 8.03 | 8.03 | 7.72 | 28501 |
| 1717537200 | 8.03 | -0.07 | -0.86 | 8.05 | 8.05 | 7.94 | 56590 |
| 1717450800 | 8.1 | -0.1 | -1.22 | 8.2 | 8.2 | 8 | 12115 |
| 1717191600 | 8.2 | 0.01 | 0.12 | 8.23 | 8.25 | 8.1 | 24003 |
| 1717105200 | 8.19 | 0.01 | 0.12 | 8.1 | 8.21 | 8.1 | 1000 |
| 1717018800 | 8.18 | -0.01 | -0.12 | 8.1 | 8.26 | 8.08 | 26461 |
| 1716932400 | 8.19 | -0.01 | -0.12 | 8.19 | 8.19 | 8.15 | 5300 |
| 1716846000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.15 | 7535 |
| 1716586800 | 8.2 | 0.05 | 0.61 | 8.1 | 8.25 | 8.1 | 20000 |
| 1716500400 | 8.15 | -0.05 | -0.61 | 8.15 | 8.18 | 8.11 | 4202 |
| 1716414000 | 8.2 | -0.05 | -0.61 | 8.24 | 8.24 | 8.07 | 18000 |
| 1716327600 | 8.25 | 0.17 | 2.10 | 8.15 | 8.3 | 8.09 | 34714 |
| 1715982000 | 8.08 | -0.13 | -1.58 | 8.2 | 8.2 | 8.05 | 3000 |
| 1715895600 | 8.21 | 0.09 | 1.11 | 8.05 | 8.34 | 8.05 | 47700 |
| 1715809200 | 8.1199999 | 0.02 | 0.25 | 8.15 | 8.19 | 8.1 | 2200 |
| 1715722800 | 8.1 | -0.13 | -1.58 | 8.19 | 8.19 | 8.0399999 | 12701 |
| 1715636400 | 8.23 | 0.07 | 0.86 | 8.25 | 8.25 | 8.2 | 5200 |
| 1715377200 | 8.16 | 0.02 | 0.25 | 8.03 | 8.16 | 8.03 | 4100 |
| 1715290800 | 8.14 | 0.17 | 2.13 | 8.01 | 8.14 | 7.96 | 9000 |
| 1715204400 | 7.97 | -0.02 | -0.25 | 8.05 | 8.15 | 7.83 | 4960 |
| 1715118000 | 7.99 | -0.05 | -0.62 | 7.87 | 8.02 | 7.82 | 2645 |
| 1715031600 | 8.0399999 | 0.04 | 0.50 | 8 | 8.08 | 7.95 | 6221 |
| 1714772400 | 8 | 0.13 | 1.65 | 7.85 | 8 | 7.8 | 10577 |
| 1714686000 | 7.87 | -0.18 | -2.24 | 7.96 | 8 | 7.87 | 4865 |
| 1714599600 | 8.05 | -0.05 | -0.62 | 7.9 | 8.08 | 7.88 | 5380 |
| 1714513200 | 8.1 | -0.15 | -1.82 | 8.1 | 8.26 | 7.9 | 6090 |
| 1714426800 | 8.25 | 0.38 | 4.83 | 8.17 | 8.35 | 8.16 | 2337 |
| 1714167600 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1714081200 | 7.87 | -0.03 | -0.38 | 7.89 | 7.9 | 7.8 | 1369 |
| 1713994800 | 7.9 | 0 | 0.00 | 8.1 | 8.2 | 7.67 | 11088 |
| 1713908400 | 7.9 | -0.1 | -1.25 | 7.57 | 8 | 7.51 | 6866 |
| 1713822000 | 8 | -0.41 | -4.88 | 8.49 | 8.5 | 8 | 8855 |
| 1713562800 | 8.41 | -0.19 | -2.21 | 8.6 | 8.6 | 8.41 | 4040 |
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
