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 | -2.299 | -21.3661710037 | 10.76 | 11.18 | 8.21 | 658087 | 9.85107648 | CS |
| 4 | 0.921 | 12.2148541114 | 7.54 | 13.6 | 7.2 | 1143061 | 9.95576642 | CS |
| 12 | 4.321 | 104.371980676 | 4.14 | 13.6 | 4.005 | 1090346 | 8.76471327 | CS |
| 26 | 4.181 | 97.6869158879 | 4.28 | 13.6 | 3.54 | 660198 | 7.61745293 | CS |
| 52 | 5.011 | 145.246376812 | 3.45 | 13.6 | 2.839 | 548833 | 6.10536673 | CS |
| 156 | 2.281 | 36.9093851133 | 6.18 | 13.6 | 0.92 | 697767 | 4.5195383 | CS |
| 260 | -5.029 | -37.2794662713 | 13.49 | 25.49 | 0.92 | 767677 | 8.49001616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 8.84 | -1.05 | -10.62 | 9.7 | 9.75 | 8.8201 | 777008 |
| 1736379300 | 9.89 | -0.28 | -2.75 | 10.21 | 10.27 | 9.73 | 711770 |
| 1736292900 | 10.17 | -0.67 | -6.18 | 10.79 | 11 | 10 | 556705 |
| 1736206500 | 10.84 | -0.37 | -3.30 | 10.76 | 11.18 | 10.6074 | 586864 |
| 1735947300 | 11.21 | 1.37 | 13.92 | 9.84 | 11.26 | 9.84 | 754989 |
| 1735860900 | 9.84 | -0.04 | -0.40 | 9.83 | 10.23 | 9.52 | 602502 |
| 1735688100 | 9.88 | 0.14 | 1.44 | 10.12 | 10.12 | 9.4 | 910270 |
| 1735601700 | 9.74 | -1.94 | -16.61 | 11.28 | 11.4 | 9.56 | 1567705 |
| 1735342500 | 11.68 | 1.22 | 11.66 | 10.34 | 11.78 | 10.34 | 803119 |
| 1735256100 | 10.46 | 0.46 | 4.60 | 9.83 | 10.52 | 9.8 | 587922 |
| 1735077840 | 10 | -0.11 | -1.09 | 9.9 | 10.525 | 9.9 | 346084 |
| 1734996900 | 10.11 | -0.2 | -1.94 | 11.15 | 11.15 | 9.88 | 949098 |
| 1734737700 | 10.31 | 0.07 | 0.68 | 10.44 | 12.83 | 10.25 | 2396539 |
| 1734651300 | 10.24 | 2.78 | 37.27 | 10.2793 | 13.6 | 10 | 5925000 |
| 1734564900 | 7.46 | -0.42 | -5.33 | 7.955 | 8.02 | 7.2 | 831663 |
| 1734478500 | 7.88 | 0.29 | 3.82 | 7.5 | 8.1 | 7.4287 | 573610 |
| 1734392100 | 7.59 | -0.04 | -0.52 | 7.54 | 7.94 | 7.33 | 551189 |
| 1734132900 | 7.63 | -0.86 | -10.13 | 8.49 | 8.49 | 7.55 | 1088606 |
| 1734046500 | 8.49 | -0.52 | -5.77 | 8.99 | 9.2899999 | 8.3001 | 993998 |
| 1733960100 | 9.01 | -1.53 | -14.52 | 10.63 | 10.67 | 8.91 | 1042666 |
| 1733873700 | 10.54 | -0.84 | -7.38 | 11.13 | 11.59 | 10.51 | 573396 |
| 1733787300 | 11.38 | -0.23 | -1.98 | 11.91 | 12.12 | 11.26 | 308383 |
| 1733528100 | 11.61 | 0.51 | 4.59 | 11.06 | 12.65 | 11.06 | 958329 |
| 1733441700 | 11.1 | -0.58 | -4.97 | 11.5407 | 11.79 | 10.99 | 394004 |
| 1733355300 | 11.68 | 0.62 | 5.61 | 11.01 | 11.71 | 10.86 | 498605 |
| 1733268900 | 11.06 | -0.89 | -7.45 | 11.87 | 12.2403 | 10.62 | 848718 |
| 1733182500 | 11.95 | 0.6 | 5.29 | 11.22 | 12.105 | 11.0316 | 860085 |
| 1732917840 | 11.35 | -0.56 | -4.70 | 11.94 | 11.96 | 11.01 | 683843 |
| 1732750500 | 11.91 | -0.24 | -1.98 | 11.89 | 12.255 | 11.27 | 1032212 |
| 1732664100 | 12.15 | 0.36 | 3.05 | 11.88 | 12.49 | 11.26 | 1575998 |
| 1732577700 | 11.79 | 0.88 | 8.07 | 11 | 11.82 | 10.34 | 2044481 |
| 1732318500 | 10.91 | 3.18 | 41.14 | 7.5661 | 10.99 | 7.54 | 3984982 |
| 1732232100 | 7.73 | 1.7 | 28.19 | 6.09 | 7.85 | 6.11 | 1629753 |
| 1732145700 | 6.03 | 0 | 0.00 | 5.95 | 6.2 | 5.885 | 366016 |
| 1732059300 | 6.03 | 0.11 | 1.86 | 5.73 | 6.1 | 5.55 | 493852 |
| 1731972900 | 5.92 | -0.83 | -12.30 | 6.65 | 6.66 | 5.82 | 1735501 |
| 1731713700 | 6.75 | -0.2 | -2.88 | 6.865 | 7.15 | 6.5199999 | 1836535 |
| 1731627300 | 6.95 | 2.76 | 65.87 | 4.615 | 7.51 | 4.61 | 14177907 |
| 1731540900 | 4.19 | -0.07 | -1.64 | 4.29 | 4.4471 | 4.175 | 507639 |
| 1731454500 | 4.26 | -0.03 | -0.70 | 4.29 | 4.398 | 4.22 | 302534 |
| 1731368100 | 4.29 | -0.12 | -2.72 | 4.41 | 4.42 | 4.2 | 279914 |
| 1731108900 | 4.41 | -0.09 | -2.00 | 4.48 | 4.515 | 4.38 | 177732 |
| 1731022500 | 4.5 | -0.05 | -1.10 | 4.53 | 4.63 | 4.455 | 321054 |
| 1730936100 | 4.55 | 0.15 | 3.41 | 4.62 | 4.68 | 4.44 | 420824 |
| 1730849700 | 4.4 | 0.15 | 3.53 | 4.22 | 4.425 | 4.22 | 311434 |
| 1730763300 | 4.25 | 0.17 | 4.17 | 4.04 | 4.2699999 | 4.01 | 268213 |
| 1730500500 | 4.08 | 0.04 | 0.99 | 4.08 | 4.17 | 4.04 | 178433 |
| 1730414100 | 4.04 | -0.18 | -4.27 | 4.21 | 4.21 | 4.01 | 229985 |
| 1730327700 | 4.22 | -0.07 | -1.63 | 4.28 | 4.3275 | 4.1998 | 190851 |
| 1730241300 | 4.29 | 0.03 | 0.70 | 4.2624 | 4.29 | 4.18 | 192273 |
| 1730154900 | 4.26 | 0.07 | 1.67 | 4.23 | 4.36 | 4.2 | 180549 |
| 1729895700 | 4.19 | -0.05 | -1.18 | 4.24 | 4.33 | 4.15 | 187471 |
| 1729809300 | 4.24 | 0.11 | 2.66 | 4.2699999 | 4.2866 | 4.09 | 236105 |
| 1729722900 | 4.13 | -0.11 | -2.59 | 4.2 | 4.25 | 4.005 | 177560 |
| 1729636500 | 4.24 | 0.14 | 3.41 | 4.09 | 4.28 | 4.09 | 171979 |
| 1729550100 | 4.1 | -0.05 | -1.20 | 4.14 | 4.18 | 4.05 | 164917 |
| 1729290900 | 4.15 | 0.01 | 0.24 | 4.15 | 4.21 | 4.0599999 | 155045 |
| 1729204500 | 4.14 | 0 | 0.00 | 4.12 | 4.19 | 4.08 | 111817 |
| 1729118100 | 4.14 | 0.03 | 0.73 | 4.13 | 4.24 | 4.0599999 | 253804 |
| 1729031700 | 4.11 | 0.14 | 3.53 | 3.96 | 4.12 | 3.96 | 223477 |
| 1728945300 | 3.97 | 0.05 | 1.28 | 3.88 | 4.01 | 3.86 | 164021 |
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
