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 | 0.28 | 2.82828282828 | 9.9 | 10.5 | 9.64 | 40444 | 9.97563671 | CS |
| 4 | 3.97 | 63.9291465378 | 6.21 | 15.85 | 6.16 | 131283 | 11.07037829 | CS |
| 12 | -0.03 | -0.293829578844 | 10.21 | 15.85 | 6 | 64394 | 9.92769068 | CS |
| 26 | -6.98 | -40.675990676 | 17.16 | 31.9999 | 6 | 227875 | 18.16608485 | CS |
| 52 | -1.59 | -13.5089209856 | 11.77 | 525 | 6 | 184855 | 20.92544358 | CS |
| 156 | -1.59 | -13.5089209856 | 11.77 | 525 | 6 | 184855 | 20.92544358 | CS |
| 260 | -1.59 | -13.5089209856 | 11.77 | 525 | 6 | 184855 | 20.92544358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 10.18 | 0.24 | 2.41 | 9.97 | 10.2645 | 9.94 | 34861 |
| 1734651000 | 9.94 | -0.13 | -1.29 | 10.07 | 10.24 | 9.84 | 27973 |
| 1734564600 | 10.07 | -0.13 | -1.27 | 9.89 | 10.2999 | 9.7849 | 46756 |
| 1734478200 | 10.2 | 0.31 | 3.13 | 9.75 | 10.4499 | 9.64 | 40635 |
| 1734391800 | 9.89 | 0.11 | 1.12 | 9.8 | 10.5 | 9.8 | 40544 |
| 1734132600 | 9.78 | -0.09 | -0.91 | 9.9 | 9.9 | 9.69 | 46311 |
| 1734046200 | 9.8699999 | -0.24 | -2.37 | 9.96 | 10.25 | 9.8699999 | 24733 |
| 1733959800 | 10.11 | 0.09 | 0.90 | 9.98 | 10.2779 | 9.5564 | 35486 |
| 1733873400 | 10.02 | -0.32 | -3.09 | 10.4 | 10.47 | 10.0004 | 26828 |
| 1733787000 | 10.34 | 0.28 | 2.77 | 9.98 | 10.7 | 9.4019999 | 80525 |
| 1733527800 | 10.0613 | 0.96 | 10.56 | 9 | 10.67 | 9 | 103034 |
| 1733441400 | 9.1 | -0.88 | -8.82 | 9.49 | 9.71 | 9 | 80283 |
| 1733355000 | 9.98 | 0.18 | 1.84 | 9.5 | 10.9 | 9.38 | 195299 |
| 1733268600 | 9.8 | -3.3 | -25.19 | 9.8 | 11 | 9.4 | 494231 |
| 1733182200 | 13.1 | 5.71 | 77.27 | 7.39 | 15.85 | 7.0401 | 1075758 |
| 1732917840 | 7.39 | 0.17 | 2.35 | 7.14 | 7.44 | 7.0071 | 12857 |
| 1732750200 | 7.22 | 0 | 0.00 | 7.13 | 7.5484 | 7.11 | 24754 |
| 1732663800 | 7.22 | 0.26 | 3.74 | 6.99 | 7.5462 | 6.96 | 66174 |
| 1732577400 | 6.96 | 0.8 | 12.99 | 6.5 | 7.29 | 6.5 | 54619 |
| 1732318200 | 6.16 | -0.06 | -0.96 | 6.21 | 6.4688 | 6.16 | 17584 |
| 1732231800 | 6.22 | 0.07 | 1.14 | 6.15 | 6.32 | 6.01 | 16697 |
| 1732145400 | 6.15 | -0.26 | -4.06 | 6.33 | 6.61 | 6.15 | 17516 |
| 1732059000 | 6.41 | 0.4 | 6.66 | 6.09 | 6.4888 | 6.0199999 | 18892 |
| 1731972600 | 6.01 | -0.19 | -3.06 | 6.17 | 6.32 | 6 | 36217 |
| 1731713400 | 6.2 | 0.03 | 0.49 | 6.25 | 6.4 | 6.128 | 37415 |
| 1731627000 | 6.17 | -1.19 | -16.17 | 7.35 | 7.75 | 6.09 | 201990 |
| 1731540600 | 7.36 | 0.08 | 1.10 | 7.23 | 7.65 | 7.13 | 25809 |
| 1731454200 | 7.28 | 0.25 | 3.56 | 7.18 | 7.3699 | 7.11 | 22475 |
| 1731367800 | 7.03 | -0.57 | -7.50 | 7.31 | 7.5999 | 7.006 | 36805 |
| 1731108600 | 7.6 | -0.07 | -0.91 | 7.45 | 7.6104 | 7.25 | 20820 |
| 1731022200 | 7.67 | 0.49 | 6.82 | 7.25 | 7.67 | 7.25 | 16737 |
| 1730935800 | 7.18 | -0.43 | -5.65 | 7.87 | 7.87 | 7.1 | 30688 |
| 1730849400 | 7.61 | -0.07 | -0.90 | 7.67 | 7.8993 | 7.56 | 15716 |
| 1730763000 | 7.6789 | 0.45 | 6.21 | 7.66 | 7.7 | 7.23 | 29702 |
| 1730500200 | 7.23 | 0.12 | 1.69 | 7.31 | 7.75 | 7.1 | 90697 |
| 1730413800 | 7.11 | -0.52 | -6.82 | 7.64 | 7.7398 | 7.1 | 27981 |
| 1730327400 | 7.63 | -0.22 | -2.80 | 7.82 | 7.82 | 7.6 | 24563 |
| 1730241000 | 7.85 | -0.03 | -0.38 | 7.85 | 8.09 | 7.75 | 15887 |
| 1730154600 | 7.88 | -0.03 | -0.36 | 7.9 | 7.9 | 7.72 | 23203 |
| 1729895400 | 7.9084 | 0.06 | 0.74 | 7.89 | 7.99 | 7.6613 | 18949 |
| 1729809000 | 7.85 | -0.4 | -4.85 | 8.19 | 8.47 | 7.6 | 50183 |
| 1729722600 | 8.25 | -0.2 | -2.37 | 8.21 | 8.39 | 8.1199999 | 17045 |
| 1729636200 | 8.45 | 0.34 | 4.19 | 8.14 | 8.45 | 8.13 | 18727 |
| 1729549800 | 8.11 | -0.3 | -3.51 | 8.46 | 8.5 | 8.09 | 31979 |
| 1729290600 | 8.405 | -0.21 | -2.38 | 8.49 | 8.59 | 8.1 | 28604 |
| 1729204200 | 8.61 | 0.04 | 0.47 | 8.55 | 8.84 | 8.43 | 25504 |
| 1729117800 | 8.57 | -0.16 | -1.83 | 9.05 | 9.05 | 8.5 | 28509 |
| 1729031400 | 8.73 | 0.18 | 2.11 | 8.71 | 8.9 | 8.6199999 | 28557 |
| 1728945000 | 8.55 | -0.3 | -3.39 | 9 | 9 | 8.5146 | 28316 |
| 1728685800 | 8.85 | -0.05 | -0.56 | 8.98 | 9.11 | 8.85 | 16734 |
| 1728599400 | 8.9 | -0.25 | -2.73 | 9.08 | 9.2 | 8.85 | 20097 |
| 1728513000 | 9.15 | 0.27 | 3.04 | 9 | 9.1599 | 8.89 | 26831 |
| 1728426600 | 8.88 | -0.17 | -1.88 | 9.17 | 9.2 | 8.88 | 25886 |
| 1728340200 | 9.05 | -0.09 | -0.98 | 9.31 | 9.6155 | 9.03 | 24783 |
| 1728081000 | 9.14 | -0.11 | -1.19 | 9.39 | 9.5 | 9.0004 | 38395 |
| 1727994600 | 9.25 | -0.16 | -1.70 | 9.47 | 9.5711 | 9.25 | 24773 |
| 1727908200 | 9.41 | -0.08 | -0.84 | 9.3699999 | 9.6404 | 9.3288 | 23640 |
| 1727821800 | 9.49 | -0.08 | -0.84 | 9.2899999 | 9.6506 | 9.198 | 29586 |
| 1727735400 | 9.57 | -0.26 | -2.64 | 9.83 | 10.09 | 9.13 | 51773 |
| 1727476200 | 9.83 | -0.38 | -3.72 | 10.21 | 10.21 | 9.61 | 36185 |
| 1727389800 | 10.21 | 0.11 | 1.09 | 10.28 | 10.4 | 10.05 | 14390 |
| 1727303400 | 10.1 | 0.08 | 0.80 | 10.18 | 10.28 | 9.8699999 | 32877 |
| 1727217000 | 10.02 | -0.03 | -0.30 | 10.11 | 10.48 | 9.5503 | 60903 |
| 1727130600 | 10.05 | -0.25 | -2.43 | 10.53 | 10.53 | 10.05 | 19738 |
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
