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 | -0.07 | -0.86741016109 | 8.07 | 8.7 | 8 | 184020 | 8.39986088 | PR |
| 4 | -1.02 | -11.3082039911 | 9.02 | 9.09 | 8 | 278713 | 8.38110598 | PR |
| 12 | -1.96 | -19.6787148594 | 9.96 | 11.14 | 8 | 329813 | 9.17711335 | PR |
| 26 | -4.7 | -37.0078740157 | 12.7 | 12.79 | 8 | 294899 | 10.14626627 | PR |
| 52 | -7.08 | -46.949602122 | 15.08 | 15.19 | 8 | 323513 | 11.47379218 | PR |
| 156 | -14.39 | -64.2697632872 | 22.39 | 26.4 | 8 | 583195 | 16.28629302 | PR |
| 260 | 1.76 | 28.2051282051 | 6.24 | 29.75 | 2.05 | 1202426 | 16.28389595 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 8.3 | 0.1 | 1.22 | 8.2899999 | 8.36 | 8.1 | 130300 |
| 1736458140 | 8.2 | -0.09 | -1.09 | 8.2899999 | 8.38 | 8.2 | 173400 |
| 1736371740 | 8.2899999 | -0.16 | -1.89 | 8.45 | 8.48 | 8.2899999 | 151500 |
| 1736285400 | 8.45 | -0.13 | -1.52 | 8.58 | 8.7 | 8.45 | 149500 |
| 1736198940 | 8.58 | 0.48 | 5.93 | 8.07 | 8.6199999 | 8.07 | 315400 |
| 1735939740 | 8.1 | -0.21 | -2.53 | 8.31 | 8.34 | 8.03 | 332900 |
| 1735853400 | 8.31 | 0.06 | 0.73 | 8.35 | 8.35 | 8.05 | 249700 |
| 1735594200 | 8.25 | 0.01 | 0.12 | 8.31 | 8.35 | 8.11 | 245600 |
| 1735334940 | 8.24 | -0.24 | -2.83 | 8.48 | 8.6 | 8.21 | 421800 |
| 1735248540 | 8.48 | 0.02 | 0.24 | 8.46 | 8.5 | 8.3 | 220600 |
| 1734989340 | 8.46 | 0.15 | 1.81 | 8.31 | 8.72 | 8.28 | 421300 |
| 1734730200 | 8.31 | -0.07 | -0.84 | 8.35 | 8.46 | 8.2899999 | 373600 |
| 1734643800 | 8.38 | 0.09 | 1.09 | 8.3 | 8.45 | 8.28 | 231300 |
| 1734557400 | 8.2899999 | -0.47 | -5.37 | 8.81 | 8.91 | 8.2899999 | 442900 |
| 1734470940 | 8.76 | 0.1 | 1.15 | 8.68 | 9 | 8.63 | 306900 |
| 1734384540 | 8.66 | -0.34 | -3.78 | 9.02 | 9.09 | 8.66 | 292700 |
| 1734125340 | 9 | -0.2 | -2.17 | 9.11 | 9.31 | 8.92 | 375200 |
| 1734039000 | 9.2 | 0.02 | 0.22 | 9.17 | 9.46 | 9.07 | 422300 |
| 1733952540 | 9.18 | 0.11 | 1.21 | 9.07 | 9.7 | 9.01 | 496300 |
| 1733866140 | 9.07 | 0.36 | 4.13 | 8.71 | 9.25 | 8.71 | 348300 |
| 1733779740 | 8.71 | -0.14 | -1.58 | 8.82 | 8.88 | 8.59 | 413500 |
| 1733520600 | 8.85 | -0.14 | -1.56 | 8.99 | 9.03 | 8.81 | 207200 |
| 1733434200 | 8.99 | 0.11 | 1.24 | 8.89 | 9.09 | 8.84 | 316900 |
| 1733347800 | 8.88 | 0.03 | 0.34 | 8.85 | 8.94 | 8.75 | 297100 |
| 1733261340 | 8.85 | -0.15 | -1.67 | 9.05 | 9.05 | 8.6199999 | 609500 |
| 1733174940 | 9 | -0.17 | -1.85 | 9.24 | 9.2899999 | 8.94 | 327200 |
| 1732915740 | 9.17 | 0.14 | 1.55 | 9.02 | 9.24 | 8.85 | 339400 |
| 1732829400 | 9.03 | -0.14 | -1.53 | 9.17 | 9.19 | 8.92 | 343700 |
| 1732743000 | 9.17 | -0.29 | -3.07 | 9.46 | 9.55 | 9.16 | 421000 |
| 1732656600 | 9.46 | 0.21 | 2.27 | 9.2 | 9.58 | 9.2 | 367300 |
| 1732570140 | 9.25 | 0.13 | 1.43 | 9.07 | 9.35 | 9.03 | 276000 |
| 1732310940 | 9.1199999 | 0.11 | 1.22 | 9.01 | 9.14 | 8.9 | 252400 |
| 1732224600 | 9.01 | -0.1 | -1.10 | 9.11 | 9.11 | 9 | 298900 |
| 1732051800 | 9.11 | 0.05 | 0.55 | 9.05 | 9.2 | 9.02 | 253000 |
| 1731965340 | 9.06 | -0.2 | -2.16 | 9.28 | 9.3699999 | 8.91 | 682500 |
| 1731619800 | 9.26 | -0.2 | -2.11 | 9.56 | 9.56 | 9.26 | 347400 |
| 1731533400 | 9.46 | -0.53 | -5.31 | 9.9 | 9.96 | 9.3 | 541600 |
| 1731446940 | 9.99 | -0.05 | -0.50 | 10 | 10.2 | 9.9 | 236200 |
| 1731360540 | 10.04 | -0.19 | -1.86 | 10.23 | 10.23 | 10 | 226200 |
| 1731101400 | 10.23 | -0.22 | -2.11 | 10.45 | 10.45 | 10 | 333400 |
| 1731014940 | 10.45 | 0.05 | 0.48 | 10.37 | 10.63 | 10.04 | 389700 |
| 1730928600 | 10.4 | 0.37 | 3.69 | 10.13 | 11.14 | 10.13 | 1070000 |
| 1730842200 | 10.03 | 0.16 | 1.62 | 9.99 | 10.1 | 9.84 | 319300 |
| 1730755800 | 9.8699999 | 0.62 | 6.70 | 9.2899999 | 9.93 | 9.2899999 | 401000 |
| 1730496600 | 9.25 | -0.16 | -1.70 | 9.4 | 9.45 | 9.23 | 255600 |
| 1730410200 | 9.41 | -0.04 | -0.42 | 9.43 | 9.53 | 9.4 | 237300 |
| 1730323800 | 9.45 | -0.22 | -2.28 | 9.59 | 9.68 | 9.43 | 306800 |
| 1730237340 | 9.67 | 0.02 | 0.21 | 9.72 | 9.72 | 9.47 | 397400 |
| 1730151000 | 9.65 | -0.16 | -1.63 | 9.82 | 9.84 | 9.6199999 | 235000 |
| 1729891800 | 9.81 | 0.05 | 0.51 | 9.75 | 9.95 | 9.75 | 184400 |
| 1729805400 | 9.76 | 0 | 0.00 | 9.81 | 9.84 | 9.69 | 261800 |
| 1729719000 | 9.76 | -0.17 | -1.71 | 9.94 | 10 | 9.64 | 248100 |
| 1729632600 | 9.93 | -0.08 | -0.80 | 9.97 | 10.02 | 9.92 | 144600 |
| 1729546140 | 10.01 | 0.05 | 0.50 | 9.96 | 10.05 | 9.93 | 167000 |
| 1729287000 | 9.96 | -0.15 | -1.48 | 10.12 | 10.16 | 9.91 | 237800 |
| 1729200540 | 10.11 | 0.02 | 0.20 | 10.11 | 10.15 | 9.96 | 187500 |
| 1729114140 | 10.09 | 0.12 | 1.20 | 9.99 | 10.11 | 9.9 | 165200 |
| 1729027740 | 9.97 | -0.09 | -0.89 | 10.07 | 10.23 | 9.89 | 290000 |
| 1728941340 | 10.06 | 0.01 | 0.10 | 10.03 | 10.12 | 10 | 253700 |
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
