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 | 0.29 | 2.99277605779 | 9.69 | 10.14 | 9.45 | 76923 | 9.82410694 | CS |
| 4 | 0.79 | 8.59630032644 | 9.19 | 10.14 | 8.85 | 26994 | 9.75023289 | CS |
| 12 | 5.98 | 149.5 | 4 | 10.14 | 3.59 | 41203 | 7.71366504 | CS |
| 26 | 5.48 | 121.777777778 | 4.5 | 10.14 | 2.84 | 31342 | 6.2427594 | CS |
| 52 | 6.715 | 205.666156202 | 3.265 | 10.14 | 2.84 | 35037 | 5.06777397 | CS |
| 156 | 7.335 | 277.315689981 | 2.645 | 10.14 | 1.28 | 28636 | 3.65893518 | CS |
| 260 | -1.02 | -9.27272727273 | 11 | 11.11 | 1.25 | 28342 | 3.61066284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 9.98 | -0.11 | -1.09 | 10.12 | 10.14 | 9.45 | 16903 |
| 1737066420 | 10.09 | 0.12 | 1.15 | 9.95 | 10.09 | 9.8825 | 4600 |
| 1736979720 | 9.975 | 0.15 | 1.58 | 9.8875 | 9.975 | 9.8875 | 300 |
| 1736893380 | 9.82 | 0.13 | 1.34 | 9.75 | 9.94 | 9.75 | 302600 |
| 1736806920 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1736547720 | 9.69 | -0.11 | -1.12 | 9.69 | 9.69 | 9.69 | 191 |
| 1736375340 | 9.8 | -0.02 | -0.19 | 9.8 | 9.8074999 | 9.7899999 | 23402 |
| 1736288940 | 9.8185 | -0.11 | -1.12 | 9.75 | 9.8185 | 9.67 | 305 |
| 1736202360 | 9.93 | -0.04 | -0.44 | 9.98 | 10 | 9.93 | 26114 |
| 1735942980 | 9.974 | 0.57 | 6.11 | 9.63 | 10 | 9.575 | 2326 |
| 1735856700 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 100 |
| 1735683960 | 9.4 | 0 | 0.00 | 9.3615 | 9.4 | 9.3615 | 2001 |
| 1735597740 | 9.4 | 0.24 | 2.67 | 9.2899999 | 9.4 | 9.06 | 6104 |
| 1735338000 | 9.1557 | 0.15 | 1.62 | 9.25 | 9.5399999 | 9.1557 | 6802 |
| 1735252020 | 9.01 | -0.24 | -2.59 | 9.3 | 9.35 | 9.01 | 9190 |
| 1735078200 | 9.25 | 0.25 | 2.78 | 9.25 | 9.25 | 9.25 | 1006 |
| 1734992400 | 9 | -0.21 | -2.24 | 9.19 | 9.25 | 8.85 | 19870 |
| 1734733200 | 9.2065 | 0 | 0.00 | 9.2065 | 9.2065 | 9.2065 | 0 |
| 1734646800 | 9.2065 | 0.01 | 0.07 | 9.09 | 9.2065 | 8.95 | 805 |
| 1734560940 | 9.2 | -0.04 | -0.38 | 9 | 9.2 | 8.88 | 107200 |
| 1734474360 | 9.235 | 0.23 | 2.61 | 8.8825 | 9.235 | 8.8 | 1803 |
| 1734388140 | 9 | 0 | 0.00 | 9 | 9 | 9 | 976 |
| 1734128880 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734042480 | 9 | 0 | 0.00 | 9.0574999 | 9.0574999 | 8.75 | 4110 |
| 1733955900 | 9 | -0.17 | -1.85 | 8.955 | 9.16 | 8.955 | 2791 |
| 1733869200 | 9.17 | 0.57 | 6.63 | 8.73 | 9.17 | 8.73 | 5620 |
| 1733782800 | 8.6 | 0.03 | 0.36 | 8.55 | 8.6 | 8.52 | 25101 |
| 1733523600 | 8.5695 | 0.07 | 0.82 | 8.4 | 8.58 | 8.4 | 37750 |
| 1733437500 | 8.5 | 0.25 | 3.03 | 8.5 | 8.5 | 8.5 | 802 |
| 1733350980 | 8.25 | -0.25 | -2.94 | 8.251 | 8.251 | 7.5101 | 23300 |
| 1733263800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733177400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732918200 | 8.5 | 0 | 0.00 | 8.61 | 8.66 | 8.2 | 62387 |
| 1732746540 | 8.5 | 0.3 | 3.66 | 8.486 | 8.56 | 8.15 | 164076 |
| 1732660140 | 8.2 | -0.45 | -5.20 | 8.09 | 8.2 | 8.09 | 965 |
| 1732573560 | 8.65 | 0.65 | 8.09 | 8.35 | 8.65 | 8.35 | 2912 |
| 1732314000 | 8.0025 | -0.2 | -2.41 | 8.105 | 8.105 | 8.0025 | 664 |
| 1732227900 | 8.2 | 0.2 | 2.50 | 8.2 | 8.265 | 7.9 | 3040 |
| 1732141740 | 8 | -0.25 | -3.03 | 8.1 | 8.1 | 8 | 503 |
| 1732054800 | 8.25 | 0.19 | 2.36 | 8.0925 | 8.25 | 7.95 | 8246 |
| 1731968640 | 8.06 | 0.06 | 0.75 | 8.1 | 8.1 | 8 | 1357 |
| 1731709260 | 8 | 0.15 | 1.91 | 7.75 | 8.05 | 7.555 | 15381 |
| 1731622800 | 7.85 | 0.1 | 1.29 | 7.72 | 7.85 | 7.6375 | 6176 |
| 1731536760 | 7.75 | -0.25 | -3.13 | 8.05 | 8.14 | 7.75 | 1801 |
| 1731450480 | 8 | 0.29 | 3.76 | 7.6 | 8.05 | 7.6 | 19240 |
| 1731363600 | 7.71 | 0.36 | 4.90 | 7.35 | 7.71 | 7.33 | 80572 |
| 1731104400 | 7.3499 | 0.55 | 8.09 | 6.9 | 7.35 | 6.85 | 117873 |
| 1731018540 | 6.8 | 0.01 | 0.15 | 6.5 | 7.1 | 6.5 | 30034 |
| 1730931600 | 6.79 | 3.08 | 83.02 | 4.83 | 6.85 | 3.95 | 812134 |
| 1730845680 | 3.71 | 0.12 | 3.34 | 3.8 | 3.8 | 3.69 | 5600 |
| 1730759160 | 3.59 | 0 | 0.00 | 3.6 | 3.6351 | 3.59 | 3100 |
| 1730496420 | 3.59 | -0.02 | -0.55 | 3.59 | 3.59 | 3.59 | 2500 |
| 1730409780 | 3.61 | -0.15 | -4.05 | 3.61 | 3.61 | 3.61 | 3000 |
| 1730323500 | 3.7625 | -0.14 | -3.53 | 3.7625 | 3.7625 | 3.7625 | 220 |
| 1730237280 | 3.9 | -0.1 | -2.50 | 4.05 | 4.05 | 3.9 | 100100 |
| 1730150700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1729891500 | 4 | 0.19 | 4.99 | 4 | 4 | 4 | 3100 |
| 1729805160 | 3.81 | -0.47 | -10.98 | 4 | 4 | 3.81 | 1323 |
| 1729718700 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1729632300 | 4.28 | 0.19 | 4.65 | 4.16 | 4.28 | 4.16 | 23089 |
| 1729545600 | 4.09 | 0.12 | 3.02 | 3.95 | 4.09 | 3.95 | 700 |
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
