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 | 0.51 | 6.25766871166 | 8.15 | 9.31 | 8 | 315850 | 8.7970446 | CS |
| 4 | 0.23 | 2.72835112693 | 8.43 | 9.31 | 7.82 | 228509 | 8.46005597 | CS |
| 12 | -1.19 | -12.0812182741 | 9.85 | 10.07 | 7.82 | 259736 | 9.17515008 | CS |
| 26 | 0.42 | 5.09708737864 | 8.24 | 10.07 | 7.82 | 233882 | 9.02887478 | CS |
| 52 | 0.42 | 5.09708737864 | 8.24 | 10.07 | 7.82 | 233882 | 9.02887478 | CS |
| 156 | 0.42 | 5.09708737864 | 8.24 | 10.07 | 7.82 | 233882 | 9.02887478 | CS |
| 260 | 0.42 | 5.09708737864 | 8.24 | 10.07 | 7.82 | 233882 | 9.02887478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 8.66 | -0.17 | -1.93 | 8.75 | 8.8 | 8.6199999 | 338373 |
| 1721252400 | 8.83 | -0.06 | -0.67 | 8.89 | 8.92 | 8.74 | 126543 |
| 1721166000 | 8.89 | -0.05 | -0.56 | 8.91 | 9.05 | 8.61 | 335886 |
| 1721079600 | 8.94 | 0.13 | 1.48 | 8.74 | 9.31 | 8.57 | 397902 |
| 1720820400 | 8.81 | 0.8 | 9.99 | 8.1 | 8.86 | 8.05 | 591932 |
| 1720734000 | 8.01 | -0.24 | -2.91 | 8.15 | 8.21 | 8 | 126986 |
| 1720647600 | 8.25 | 0.2 | 2.48 | 8.06 | 8.25 | 8 | 211471 |
| 1720561200 | 8.05 | -0.11 | -1.35 | 8.15 | 8.4 | 7.83 | 171643 |
| 1720474800 | 8.16 | 0.04 | 0.49 | 8.15 | 8.17 | 7.86 | 210046 |
| 1720215600 | 8.1199999 | -0.12 | -1.46 | 8.21 | 8.34 | 8.02 | 159981 |
| 1720129200 | 8.24 | 0.06 | 0.73 | 8.05 | 8.24 | 8.0399999 | 42655 |
| 1720042800 | 8.18 | 0.28 | 3.54 | 7.86 | 8.2 | 7.86 | 180812 |
| 1719956400 | 7.9 | -0.2 | -2.47 | 8.1 | 8.15 | 7.82 | 202318 |
| 1719610800 | 8.1 | -0.09 | -1.10 | 8.13 | 8.26 | 8.09 | 232357 |
| 1719524400 | 8.19 | -0.02 | -0.24 | 8.31 | 8.31 | 8.1 | 169692 |
| 1719438000 | 8.21 | 0.1 | 1.23 | 8.15 | 8.31 | 8.1 | 178357 |
| 1719351600 | 8.11 | -0.21 | -2.52 | 8.31 | 8.33 | 8.1 | 171982 |
| 1719265200 | 8.32 | -0.36 | -4.15 | 8.59 | 8.82 | 8.2899999 | 159564 |
| 1719006000 | 8.68 | 0.07 | 0.81 | 8.59 | 8.7 | 8.27 | 418872 |
| 1718919600 | 8.61 | 0.12 | 1.41 | 8.43 | 8.78 | 8.09 | 252670 |
| 1718833200 | 8.49 | 0.05 | 0.59 | 8.7 | 9.08 | 8.48 | 143762 |
| 1718746800 | 8.44 | -0.06 | -0.71 | 8.5 | 8.7 | 8.42 | 91283 |
| 1718660400 | 8.5 | -0.14 | -1.62 | 8.58 | 8.58 | 8.5 | 82294 |
| 1718401200 | 8.64 | -0.16 | -1.82 | 8.68 | 8.9 | 8.6199999 | 92291 |
| 1718314800 | 8.8 | 0.3 | 3.53 | 8.52 | 8.96 | 8.52 | 153652 |
| 1718228400 | 8.5 | -0.15 | -1.73 | 8.77 | 8.97 | 8.43 | 184265 |
| 1718142000 | 8.65 | -0.41 | -4.53 | 9 | 9.03 | 8.64 | 128685 |
| 1718055600 | 9.06 | -0.44 | -4.63 | 9.5 | 9.5 | 9 | 80187 |
| 1717796400 | 9.5 | -0.26 | -2.66 | 9.47 | 9.74 | 9.31 | 225716 |
| 1717710000 | 9.76 | 0.89 | 10.03 | 8.84 | 9.95 | 8.84 | 290053 |
| 1717623600 | 8.8699999 | 0.23 | 2.66 | 8.6 | 8.91 | 8.6 | 221957 |
| 1717537200 | 8.64 | -0.67 | -7.20 | 9.2 | 9.23 | 8.58 | 181515 |
| 1717450800 | 9.31 | -0.42 | -4.32 | 9.68 | 9.88 | 9.2899999 | 129379 |
| 1717191600 | 9.73 | -0.19 | -1.92 | 9.86 | 9.92 | 9.56 | 2928455 |
| 1717105200 | 9.92 | 0.26 | 2.69 | 9.69 | 9.95 | 9.63 | 220544 |
| 1717018800 | 9.66 | 0.1 | 1.05 | 9.41 | 9.69 | 9.38 | 308886 |
| 1716932400 | 9.56 | 0.18 | 1.92 | 9.39 | 9.58 | 9.26 | 123185 |
| 1716846000 | 9.38 | 0.06 | 0.64 | 9.4 | 9.44 | 9.3 | 71131 |
| 1716586800 | 9.32 | -0.1 | -1.06 | 9.36 | 9.59 | 9.27 | 254560 |
| 1716500400 | 9.42 | 0.04 | 0.43 | 9.39 | 9.7 | 9.39 | 113553 |
| 1716414000 | 9.38 | -0.55 | -5.54 | 9.85 | 9.88 | 9.38 | 215266 |
| 1716327600 | 9.93 | -0.05 | -0.50 | 10 | 10 | 9.75 | 260500 |
| 1715982000 | 9.98 | 0.43 | 4.50 | 9.5399999 | 10 | 9.5399999 | 344837 |
| 1715895600 | 9.55 | -0.03 | -0.31 | 9.5399999 | 9.65 | 9.5 | 169333 |
| 1715809200 | 9.58 | 0.43 | 4.70 | 9.48 | 9.8 | 9.33 | 429137 |
| 1715722800 | 9.15 | 0.15 | 1.67 | 8.95 | 9.17 | 8.89 | 192823 |
| 1715636400 | 9 | 0.04 | 0.45 | 8.96 | 9.0399999 | 8.88 | 108356 |
| 1715377200 | 8.96 | -0.24 | -2.61 | 9.2 | 9.25 | 8.9 | 218729 |
| 1715290800 | 9.2 | 0.33 | 3.72 | 9.1199999 | 9.27 | 9.09 | 197400 |
| 1715204400 | 8.8699999 | -0.1 | -1.11 | 8.9 | 8.95 | 8.59 | 186452 |
| 1715118000 | 8.97 | -0.18 | -1.97 | 9.21 | 9.26 | 8.91 | 141691 |
| 1715031600 | 9.15 | 0.07 | 0.77 | 9.13 | 9.33 | 9.0399999 | 108619 |
| 1714772400 | 9.08 | -0.23 | -2.47 | 9.46 | 9.46 | 8.98 | 229291 |
| 1714686000 | 9.31 | -0.46 | -4.71 | 9.85 | 9.85 | 9.25 | 281284 |
| 1714599600 | 9.77 | 0.06 | 0.62 | 9.68 | 10 | 9.45 | 483790 |
| 1714513200 | 9.71 | -0.32 | -3.19 | 9.9 | 9.9 | 9.5 | 492200 |
| 1714426800 | 10.03 | 0.08 | 0.80 | 10.07 | 10.07 | 9.92 | 150373 |
| 1714167600 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1714081200 | 9.95 | 0.08 | 0.81 | 9.85 | 9.97 | 9.72 | 227823 |
| 1713994800 | 9.8699999 | 0.34 | 3.57 | 9.51 | 10 | 9.51 | 501115 |
| 1713908400 | 9.53 | 0.42 | 4.61 | 9.1 | 9.57 | 9.09 | 275229 |
| 1713822000 | 9.11 | 0.11 | 1.22 | 9.01 | 9.15 | 8.78 | 153764 |
| 1713562800 | 9 | 0.11 | 1.24 | 8.94 | 9.05 | 8.89 | 129634 |
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
