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 | 1.1 | 14.2857142857 | 7.7 | 9.67 | 7.7 | 47144 | 9.20815846 | CS |
| 4 | 0.53 | 6.40870616687 | 8.27 | 9.67 | 7.21 | 52376 | 8.26259242 | CS |
| 12 | -0.719 | -7.55331442378 | 9.519 | 10.59 | 6.87 | 31814 | 8.31311962 | CS |
| 26 | -5.22 | -37.2325249643 | 14.02 | 14.05 | 6.87 | 34701 | 10.4284484 | CS |
| 52 | -0.26 | -2.86975717439 | 9.06 | 14.7 | 6.87 | 25180 | 10.8196606 | CS |
| 156 | -3.4 | -27.868852459 | 12.2 | 14.7 | 5.15 | 10632 | 10.40876226 | CS |
| 260 | -3.2 | -26.6666666667 | 12 | 25.73 | 5.15 | 7356 | 11.64188752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 8.8 | -0.11 | -1.23 | 8.8 | 8.8 | 8.8 | 26051 |
| 1742505960 | 8.91 | -0.06 | -0.67 | 8.91 | 8.91 | 8.91 | 35999 |
| 1742419200 | 8.97 | -0.32 | -3.44 | 9.05 | 9.05 | 8.97 | 30600 |
| 1742333400 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 50688 |
| 1742246400 | 9.2899999 | -0.09 | -0.96 | 9.2899999 | 9.2899999 | 9.2899999 | 72244 |
| 1741987680 | 9.3805 | 1.86 | 24.74 | 7.7 | 9.67 | 7.7 | 46188 |
| 1741901340 | 7.52 | -0.14 | -1.78 | 7.49 | 7.55 | 7.44 | 46873 |
| 1741814940 | 7.6565 | 0.19 | 2.50 | 7.53 | 7.6565 | 7.515 | 41735 |
| 1741728480 | 7.47 | 0.15 | 2.05 | 7.41 | 7.47 | 7.2122 | 2266 |
| 1741641600 | 7.32 | -0.62 | -7.81 | 7.7315 | 7.7315 | 7.21 | 20337 |
| 1741386000 | 7.94 | -0.11 | -1.31 | 7.9644 | 7.9644 | 7.94 | 9250 |
| 1741300140 | 8.045 | 0.14 | 1.79 | 8.168 | 8.34 | 8.02 | 91818 |
| 1741213440 | 7.9035 | 0.33 | 4.39 | 7.95 | 7.95 | 7.9035 | 41812 |
| 1741126800 | 7.571 | -0.23 | -2.94 | 7.54 | 7.571 | 7.5235 | 16992 |
| 1741040760 | 7.8 | -0.21 | -2.62 | 8.08 | 8.08 | 7.7975 | 58905 |
| 1740781260 | 8.01 | -0.17 | -2.08 | 8.0399999 | 8.06 | 7.825 | 237818 |
| 1740695340 | 8.18 | -0.05 | -0.61 | 8.1199999 | 8.238 | 8.1199999 | 38792 |
| 1740608400 | 8.23 | 0.34 | 4.31 | 8.27 | 8.285 | 8.23 | 48073 |
| 1740522480 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1740436080 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1740176880 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1740090480 | 7.89 | -0.04 | -0.51 | 7.7 | 7.89 | 7.7 | 9949 |
| 1740003960 | 7.9305 | -0.07 | -0.87 | 7.805 | 7.9305 | 7.805 | 1252 |
| 1739917740 | 8 | -0.11 | -1.30 | 7.88 | 8.58 | 7.88 | 67632 |
| 1739572020 | 8.105 | 1.07 | 15.21 | 7.72 | 8.105 | 7.72 | 18088 |
| 1739485320 | 7.035 | 0.05 | 0.79 | 7.04 | 7.04 | 7.02 | 49236 |
| 1739398920 | 6.98 | -0.25 | -3.50 | 6.87 | 7.1535 | 6.87 | 40269 |
| 1739312940 | 7.233 | -0.34 | -4.53 | 7.94 | 7.94 | 7.208 | 70421 |
| 1739226000 | 7.5765 | 0.21 | 2.80 | 7.445 | 7.5765 | 7.445 | 38604 |
| 1738967160 | 7.37 | -0.13 | -1.73 | 7.43 | 7.45 | 7.365 | 45647 |
| 1738880400 | 7.5 | -0.23 | -2.95 | 7.72 | 7.72 | 7.5 | 19276 |
| 1738794000 | 7.728 | -0.24 | -3.04 | 7.8562 | 7.8562 | 7.728 | 15351 |
| 1738708080 | 7.97 | 0.21 | 2.71 | 7.9935 | 8 | 7.89 | 7031 |
| 1738621740 | 7.76 | -0.57 | -6.83 | 7.77 | 7.82 | 7.452 | 22894 |
| 1738362000 | 8.329 | -0.1 | -1.20 | 8.45 | 8.45 | 8.329 | 16477 |
| 1738276140 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1738189740 | 8.43 | -0.11 | -1.31 | 8.416 | 8.48 | 8.3699999 | 36118 |
| 1738103280 | 8.542 | -0.65 | -7.07 | 8.7 | 8.7 | 8.542 | 22038 |
| 1738016820 | 9.192 | -0.11 | -1.16 | 9.27 | 9.27 | 9.192 | 11187 |
| 1737757440 | 9.3 | 0.03 | 0.32 | 9.26 | 9.345 | 9.26 | 16280 |
| 1737671220 | 9.27 | 0.01 | 0.11 | 9.26 | 9.27 | 9.26 | 8955 |
| 1737584640 | 9.26 | -0.18 | -1.91 | 9.26 | 9.26 | 9.26 | 8936 |
| 1737498540 | 9.4405 | 0.16 | 1.73 | 9.565 | 9.575 | 9.4405 | 8228 |
| 1737152880 | 9.28 | 0.04 | 0.39 | 9.28 | 9.28 | 9.28 | 2158 |
| 1737066420 | 9.2434999 | -0.47 | -4.88 | 9.2899999 | 9.2935 | 9.21 | 15013 |
| 1736979720 | 9.718 | 0.28 | 2.94 | 9.718 | 9.718 | 9.718 | 9733 |
| 1736893200 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1736806800 | 9.44 | 0.08 | 0.85 | 9.45 | 9.45 | 9.43 | 19909 |
| 1736547720 | 9.36 | -0.62 | -6.21 | 9.14 | 9.63 | 9.14 | 12266 |
| 1736375340 | 9.98 | -0.25 | -2.40 | 10.21 | 10.21 | 9.98 | 2193 |
| 1736288940 | 10.225 | -0.25 | -2.34 | 10.12 | 10.43 | 10.05 | 22099 |
| 1736202360 | 10.47 | 0.5 | 5.02 | 9.51 | 10.59 | 9.51 | 48803 |
| 1735942980 | 9.97 | -0.06 | -0.60 | 9.88 | 9.97 | 9.88 | 15540 |
| 1735856700 | 10.03 | 0.31 | 3.19 | 9.89 | 10.03 | 9.89 | 22625 |
| 1735683960 | 9.72 | 0.19 | 2.03 | 9.58 | 9.72 | 9.58 | 9604 |
| 1735597740 | 9.5269999 | -0.02 | -0.24 | 9.58 | 9.58 | 9.5101 | 5271 |
| 1735338000 | 9.55 | 0.15 | 1.60 | 9.519 | 9.56 | 9.519 | 13022 |
| 1735252020 | 9.4 | -0.27 | -2.79 | 9.4 | 9.4 | 9.4 | 1010 |
| 1735078200 | 9.67 | 0.11 | 1.19 | 9.59 | 9.67 | 9.59 | 1000 |
| 1734992400 | 9.5566 | -0.09 | -0.93 | 9.0399999 | 9.578 | 9.0399999 | 6368 |
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
