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 | -0.89 | -10.4215456674 | 8.54 | 8.61 | 7.5 | 159239 | 8.24692252 | DR |
| 4 | -1.91 | -19.9790794979 | 9.56 | 9.8 | 7.5 | 103637 | 8.80354397 | DR |
| 12 | -2.14 | -21.8590398366 | 9.79 | 9.92 | 7.5 | 103851 | 9.11833909 | DR |
| 26 | -4.92 | -39.1408114558 | 12.57 | 16.14 | 7.5 | 103399 | 11.07399513 | DR |
| 52 | -3.95 | -34.0517241379 | 11.6 | 16.14 | 7.5 | 78126 | 11.672962 | DR |
| 156 | -21.35 | -73.6206896552 | 29 | 32.55 | 6.95 | 56479 | 11.44059416 | DR |
| 260 | -49.35 | -86.5789473684 | 57 | 73.65 | 6.95 | 50435 | 17.17823555 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 7.65 | -0.27 | -3.41 | 8 | 8 | 7.65 | 180021 |
| 1734730200 | 7.92 | 0.27 | 3.53 | 7.52 | 7.92 | 7.52 | 25072 |
| 1734643800 | 7.65 | -0.22 | -2.80 | 7.98 | 7.98 | 7.5 | 41550 |
| 1734557400 | 7.87 | -0.45 | -5.41 | 8.4 | 8.49 | 7.8 | 57733 |
| 1734470940 | 8.32 | -0.01 | -0.12 | 8.33 | 8.61 | 8.21 | 105509 |
| 1734384540 | 8.33 | -0.46 | -5.23 | 8.5399999 | 8.6 | 8.13 | 566330 |
| 1734125340 | 8.7899999 | 0.29 | 3.41 | 8.47 | 8.7899999 | 8.33 | 72436 |
| 1734039000 | 8.5 | -0.24 | -2.75 | 8.59 | 8.59 | 8.2 | 66094 |
| 1733952540 | 8.74 | 0.24 | 2.82 | 8.51 | 8.74 | 8.4 | 39823 |
| 1733866140 | 8.5 | -0.17 | -1.96 | 8.67 | 8.7 | 8.4 | 75612 |
| 1733779740 | 8.67 | -0.14 | -1.59 | 8.82 | 9 | 8.63 | 32755 |
| 1733520600 | 8.81 | -0.11 | -1.23 | 8.92 | 8.99 | 8.63 | 51798 |
| 1733434200 | 8.92 | -0.25 | -2.73 | 9.0399999 | 9.14 | 8.78 | 26516 |
| 1733347800 | 9.17 | 0.29 | 3.27 | 8.97 | 9.23 | 8.91 | 37998 |
| 1733261340 | 8.88 | -0.42 | -4.52 | 9.2 | 9.33 | 8.88 | 12433 |
| 1733174940 | 9.3 | 0.15 | 1.64 | 8.91 | 9.3 | 8.69 | 46058 |
| 1732915740 | 9.15 | 0.06 | 0.66 | 9.21 | 9.28 | 8.65 | 247425 |
| 1732829400 | 9.09 | -0.02 | -0.22 | 9.21 | 9.21 | 8.95 | 15596 |
| 1732743000 | 9.11 | -0.54 | -5.60 | 9.6 | 9.8 | 9.11 | 199992 |
| 1732656600 | 9.65 | -0.09 | -0.92 | 9.42 | 9.72 | 9.42 | 313284 |
| 1732570140 | 9.74 | 0.28 | 2.96 | 9.56 | 9.74 | 9.31 | 38716 |
| 1732310940 | 9.46 | 0.77 | 8.86 | 8.96 | 9.48 | 8.73 | 408350 |
| 1732224600 | 8.69 | -0.02 | -0.23 | 8.86 | 8.94 | 8.69 | 22701 |
| 1732051800 | 8.71 | -0.07 | -0.80 | 8.78 | 8.86 | 8.52 | 60348 |
| 1731965340 | 8.78 | -0.42 | -4.57 | 9.19 | 9.19 | 8.7 | 336142 |
| 1731619800 | 9.2 | -0.17 | -1.81 | 9.88 | 9.92 | 8.84 | 315063 |
| 1731533400 | 9.3699999 | -0.42 | -4.29 | 9.83 | 9.88 | 9.3699999 | 181475 |
| 1731446940 | 9.7899999 | 0.17 | 1.77 | 9.73 | 9.83 | 9.55 | 105042 |
| 1731360540 | 9.6199999 | 0.44 | 4.79 | 9.27 | 9.73 | 9.27 | 281863 |
| 1731101400 | 9.18 | 0.1 | 1.10 | 9.3 | 9.36 | 9.1199999 | 76695 |
| 1731014940 | 9.08 | -0.27 | -2.89 | 9.44 | 9.44 | 9.06 | 317539 |
| 1730928600 | 9.35 | -0.25 | -2.60 | 9.65 | 9.65 | 9.24 | 180668 |
| 1730842200 | 9.6 | 0.02 | 0.21 | 9.64 | 9.64 | 9.31 | 112284 |
| 1730755800 | 9.58 | 0.24 | 2.57 | 9.44 | 9.64 | 9.35 | 167472 |
| 1730496600 | 9.34 | -0.01 | -0.11 | 9.44 | 9.6 | 9.31 | 61793 |
| 1730410200 | 9.35 | -0.15 | -1.58 | 9.59 | 9.59 | 9.26 | 13291 |
| 1730323800 | 9.5 | -0.05 | -0.52 | 9.63 | 9.64 | 9.45 | 7085 |
| 1730237340 | 9.55 | 0.05 | 0.53 | 9.64 | 9.68 | 9.49 | 49620 |
| 1730151000 | 9.5 | -0.03 | -0.31 | 9.53 | 9.68 | 9.48 | 50303 |
| 1729891800 | 9.53 | 0.25 | 2.69 | 9.48 | 9.56 | 9.4 | 55230 |
| 1729805400 | 9.28 | -0.42 | -4.33 | 9.5 | 9.67 | 9.22 | 73057 |
| 1729719000 | 9.7 | 0.18 | 1.89 | 9.6199999 | 9.72 | 9.4 | 98835 |
| 1729632600 | 9.52 | -0.07 | -0.73 | 9.51 | 9.55 | 9.31 | 6019 |
| 1729546140 | 9.59 | 0 | 0.00 | 9.6 | 9.66 | 9.5 | 32769 |
| 1729287000 | 9.59 | 0.04 | 0.42 | 9.52 | 9.6199999 | 9.51 | 17459 |
| 1729200540 | 9.55 | 0.1 | 1.06 | 9.33 | 9.55 | 9.31 | 2385 |
| 1729114140 | 9.45 | 0.09 | 0.96 | 9.39 | 9.55 | 9.32 | 20879 |
| 1729027740 | 9.36 | -0.06 | -0.64 | 9.47 | 9.47 | 9.26 | 7066 |
| 1728941340 | 9.42 | 0.24 | 2.61 | 9.28 | 9.47 | 9.18 | 14569 |
| 1728682200 | 9.18 | 0.01 | 0.11 | 9.26 | 9.26 | 9.1 | 120752 |
| 1728595740 | 9.17 | 0.02 | 0.22 | 9.05 | 9.21 | 8.97 | 20062 |
| 1728509400 | 9.15 | -0.2 | -2.14 | 9.3699999 | 9.38 | 9.07 | 39886 |
| 1728422940 | 9.35 | 0.37 | 4.12 | 9 | 9.44 | 8.97 | 70039 |
| 1728336600 | 8.98 | 0.01 | 0.11 | 9.07 | 9.07 | 8.8 | 41802 |
| 1728077400 | 8.97 | -0.14 | -1.54 | 9.11 | 9.2899999 | 8.88 | 37980 |
| 1727991000 | 9.11 | 0.06 | 0.66 | 9.15 | 9.15 | 8.88 | 358254 |
| 1727904540 | 9.05 | -0.15 | -1.63 | 9.26 | 9.45 | 9.05 | 94628 |
| 1727818200 | 9.2 | -0.14 | -1.50 | 9.3 | 9.34 | 9.09 | 40791 |
| 1727731800 | 9.34 | -0.36 | -3.71 | 9.7899999 | 9.7899999 | 9.34 | 50432 |
| 1727472600 | 9.7 | 0.11 | 1.15 | 9.7 | 9.9 | 9.67 | 27802 |
| 1727386140 | 9.59 | -0.23 | -2.34 | 9.81 | 9.98 | 9.59 | 79921 |
| 1727299740 | 9.82 | -0.2 | -2.00 | 10.13 | 10.13 | 9.7 | 111757 |
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
