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 | -0.95 | -11.1502347418 | 8.52 | 8.54 | 7.41 | 12738560 | 8.00708674 | PR |
| 4 | -2.03 | -21.1458333333 | 9.6 | 9.66 | 7.41 | 12457445 | 8.65936092 | PR |
| 12 | -0.37 | -4.65994962217 | 7.94 | 9.69 | 7.41 | 10794316 | 8.65443565 | PR |
| 26 | 1.53 | 25.3311258278 | 6.04 | 9.69 | 5.92 | 9488348 | 7.88239941 | PR |
| 52 | 1.87091215 | 32.8282735631 | 5.69908785 | 9.69 | 5.64909585 | 8288460 | 7.41733908 | PR |
| 156 | 5.20371206 | 219.910348696 | 2.36628794 | 9.69 | 1.80804395 | 6705573 | 4.94153838 | PR |
| 260 | 4.07056009 | 116.320331101 | 3.49943991 | 9.69 | 1.59974396 | 7233806 | 3.89884568 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 7.57 | -0.19 | -2.45 | 7.76 | 7.84 | 7.41 | 17537100 |
| 1734643800 | 7.76 | -0.06 | -0.77 | 7.82 | 7.88 | 7.55 | 21054100 |
| 1734557400 | 7.82 | -0.39 | -4.75 | 8.21 | 8.35 | 7.77 | 15917700 |
| 1734470940 | 8.21 | -0.06 | -0.73 | 8.3 | 8.36 | 8.14 | 8532300 |
| 1734384540 | 8.27 | -0.14 | -1.66 | 8.47 | 8.51 | 8.26 | 6282900 |
| 1734125340 | 8.41 | -0.09 | -1.06 | 8.52 | 8.5399999 | 8.26 | 11905800 |
| 1734039000 | 8.5 | -0.33 | -3.74 | 8.78 | 8.85 | 8.44 | 9193500 |
| 1733952540 | 8.83 | 0.1 | 1.15 | 8.72 | 9.05 | 8.6199999 | 7175300 |
| 1733866140 | 8.73 | 0.19 | 2.22 | 8.63 | 8.84 | 8.55 | 6710700 |
| 1733779740 | 8.5399999 | 0.18 | 2.15 | 8.42 | 8.71 | 8.42 | 11880200 |
| 1733520600 | 8.36 | -0.61 | -6.80 | 8.97 | 8.97 | 8.33 | 17056400 |
| 1733434200 | 8.97 | -0.03 | -0.33 | 9 | 9.19 | 8.93 | 12411900 |
| 1733347800 | 9 | 0.38 | 4.41 | 8.63 | 9 | 8.53 | 12528400 |
| 1733261340 | 8.6199999 | -0.01 | -0.12 | 8.65 | 8.81 | 8.57 | 11240300 |
| 1733174940 | 8.63 | 0.04 | 0.47 | 8.45 | 8.65 | 8.41 | 10861100 |
| 1732915740 | 8.59 | -0.06 | -0.69 | 8.67 | 8.7 | 8.23 | 24133400 |
| 1732829400 | 8.65 | -0.65 | -6.99 | 9.22 | 9.26 | 8.57 | 13466300 |
| 1732743000 | 9.3 | -0.28 | -2.92 | 9.45 | 9.55 | 9.21 | 9082200 |
| 1732656600 | 9.58 | -0.01 | -0.10 | 9.59 | 9.65 | 9.47 | 18953800 |
| 1732570140 | 9.59 | 0.03 | 0.31 | 9.56 | 9.66 | 9.48 | 10208600 |
| 1732310940 | 9.56 | 0 | 0.00 | 9.6 | 9.63 | 9.28 | 10554000 |
| 1732224600 | 9.56 | -0.03 | -0.31 | 9.59 | 9.63 | 9.46 | 8978800 |
| 1732051800 | 9.59 | 0.02 | 0.21 | 9.58 | 9.63 | 9.42 | 7164600 |
| 1731965340 | 9.57 | 0.15 | 1.59 | 9.35 | 9.69 | 9.32 | 18197300 |
| 1731619800 | 9.42 | 0.1 | 1.07 | 9.32 | 9.43 | 9.18 | 12020000 |
| 1731533400 | 9.32 | -0.13 | -1.38 | 9.45 | 9.55 | 9.23 | 10812000 |
| 1731446940 | 9.45 | 0.41 | 4.54 | 9.06 | 9.45 | 9.02 | 16119900 |
| 1731360540 | 9.0399999 | 0.16 | 1.80 | 8.9 | 9.05 | 8.75 | 10114500 |
| 1731101400 | 8.88 | 0.24 | 2.78 | 8.63 | 8.88 | 8.55 | 9363500 |
| 1731014940 | 8.64 | 0.09 | 1.05 | 8.57 | 8.67 | 8.45 | 9311200 |
| 1730928600 | 8.55 | -0.17 | -1.95 | 8.63 | 8.8699999 | 8.51 | 9941000 |
| 1730842200 | 8.72 | -0.12 | -1.36 | 8.8699999 | 9.03 | 8.72 | 12934300 |
| 1730755800 | 8.84 | 0.51 | 6.12 | 8.41 | 8.84 | 8.4 | 9002500 |
| 1730496600 | 8.33 | -0.29 | -3.36 | 8.65 | 8.74 | 8.11 | 22295100 |
| 1730410200 | 8.6199999 | 0.13 | 1.53 | 8.5 | 8.65 | 8.45 | 11306300 |
| 1730323800 | 8.49 | -0.08 | -0.93 | 8.55 | 8.82 | 8.46 | 7749400 |
| 1730237340 | 8.57 | 0.05 | 0.59 | 8.55 | 8.7 | 8.53 | 8516000 |
| 1730151000 | 8.52 | -0.03 | -0.35 | 8.6 | 8.68 | 8.48 | 6461900 |
| 1729891800 | 8.55 | 0.11 | 1.30 | 8.44 | 8.6 | 8.44 | 5682700 |
| 1729805400 | 8.44 | -0.09 | -1.06 | 8.6 | 8.61 | 8.33 | 8748100 |
| 1729719000 | 8.53 | -0.29 | -3.29 | 8.85 | 8.85 | 8.53 | 7078800 |
| 1729632600 | 8.82 | 0 | 0.00 | 8.84 | 8.9 | 8.73 | 6193700 |
| 1729546140 | 8.82 | -0.02 | -0.23 | 8.89 | 8.94 | 8.77 | 6075400 |
| 1729287000 | 8.84 | 0.01 | 0.11 | 8.88 | 8.91 | 8.71 | 15267600 |
| 1729200540 | 8.83 | 0.11 | 1.26 | 8.72 | 8.83 | 8.63 | 7692400 |
| 1729114140 | 8.72 | 0.16 | 1.87 | 8.58 | 8.77 | 8.53 | 11135600 |
| 1729027740 | 8.56 | 0.18 | 2.15 | 8.39 | 8.59 | 8.39 | 10813800 |
| 1728941340 | 8.38 | 0.26 | 3.20 | 8.11 | 8.45 | 8.08 | 12289600 |
| 1728682200 | 8.1199999 | -0.05 | -0.61 | 8.19 | 8.21 | 8.01 | 8857500 |
| 1728595740 | 8.17 | 0.17 | 2.13 | 7.96 | 8.24 | 7.96 | 11667200 |
| 1728509400 | 8 | -0.12 | -1.48 | 8.14 | 8.14 | 7.92 | 6330000 |
| 1728422940 | 8.1199999 | 0.09 | 1.12 | 8.03 | 8.17 | 7.88 | 7424000 |
| 1728336600 | 8.03 | 0 | 0.00 | 8.09 | 8.1199999 | 7.99 | 4853000 |
| 1728077400 | 8.03 | 0.13 | 1.65 | 7.91 | 8.07 | 7.86 | 9710600 |
| 1727991000 | 7.9 | -0.3 | -3.66 | 8.15 | 8.15 | 7.82 | 12665300 |
| 1727904540 | 8.2 | 0.21 | 2.63 | 8.13 | 8.23 | 8.06 | 9052300 |
| 1727818200 | 7.99 | 0.01 | 0.13 | 8 | 8.2899999 | 7.93 | 11985200 |
| 1727731800 | 7.98 | -0.01 | -0.13 | 8.06 | 8.13 | 7.9 | 8514200 |
| 1727472600 | 7.99 | 0.11 | 1.40 | 7.94 | 8.08 | 7.9 | 4596100 |
| 1727386140 | 7.88 | 0.06 | 0.77 | 7.89 | 7.93 | 7.74 | 8230000 |
| 1727299740 | 7.82 | 0.11 | 1.43 | 7.72 | 7.93 | 7.69 | 8967200 |
| 1727213400 | 7.71 | -0.16 | -2.03 | 7.92 | 8.02 | 7.71 | 13305000 |
| 1727127000 | 7.87 | 0.06 | 0.77 | 7.8 | 7.87 | 7.71 | 3722400 |
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
