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 | 0.14 | 1.4014014014 | 9.99 | 10.19 | 9.72 | 4807537 | 9.88856365 | SP |
| 4 | 0 | 0 | 10.13 | 10.53 | 9.6383 | 5413063 | 10.01209478 | SP |
| 12 | 0.64 | 6.74394099052 | 9.49 | 10.88 | 8.81 | 4806500 | 9.8521565 | SP |
| 26 | 2.04 | 25.21631644 | 8.09 | 10.88 | 7.4 | 3810949 | 9.11627969 | SP |
| 52 | 2.24 | 28.3903675539 | 7.89 | 10.88 | 7.0835 | 3212031 | 8.64422959 | SP |
| 156 | 0.75 | 7.99573560768 | 9.38 | 10.88 | 6.16 | 3526419 | 8.07862928 | SP |
| 260 | 4.52 | 80.5704099822 | 5.61 | 11.08 | 4.3 | 3320732 | 8.27282444 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 10.1 | 0.06 | 0.60 | 10.03 | 10.19 | 10.02 | 4489521 |
| 1719873000 | 10.04 | 0.18 | 1.83 | 9.96 | 10.05 | 9.93 | 5529669 |
| 1719613800 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
| 1719527400 | 9.86 | 0.04 | 0.46 | 9.91 | 9.95 | 9.82 | 3259133 |
| 1719441000 | 9.815 | -0.01 | -0.05 | 9.75 | 9.89 | 9.72 | 5680681 |
| 1719354600 | 9.82 | -0.22 | -2.19 | 9.99 | 9.99 | 9.8 | 4760664 |
| 1719268200 | 10.04 | 0.01 | 0.10 | 10.08 | 10.1 | 10 | 3112003 |
| 1719009000 | 10.03 | -0.32 | -3.09 | 10.21 | 10.21 | 9.98 | 10851254 |
| 1718922600 | 10.35 | 0.42 | 4.23 | 10.12 | 10.42 | 10.11 | 10823450 |
| 1718749800 | 9.93 | 0.03 | 0.30 | 9.83 | 9.97 | 9.81 | 4716343 |
| 1718663400 | 9.9 | -0.06 | -0.60 | 9.91 | 9.93 | 9.78 | 3526650 |
| 1718404200 | 9.96 | 0.24 | 2.47 | 9.84 | 9.96 | 9.75 | 4837580 |
| 1718317800 | 9.72 | -0.22 | -2.21 | 9.88 | 9.925 | 9.6382999 | 3724810 |
| 1718231400 | 9.94 | 0.09 | 0.91 | 10.14 | 10.1599 | 9.925 | 4346262 |
| 1718145000 | 9.85 | -0.15 | -1.50 | 9.86 | 9.885 | 9.78 | 3705131 |
| 1718058600 | 10 | 0.17 | 1.73 | 9.99 | 10.06 | 9.92 | 3181619 |
| 1717799400 | 9.83 | -0.67 | -6.38 | 10.06 | 10.06 | 9.82 | 9250396 |
| 1717713000 | 10.5 | 0.38 | 3.75 | 10.25 | 10.53 | 10.2099 | 5746532 |
| 1717626600 | 10.12 | 0.14 | 1.40 | 10.03 | 10.135 | 9.94 | 5185240 |
| 1717540200 | 9.98 | -0.33 | -3.20 | 10.13 | 10.13 | 9.9 | 5197714 |
| 1717453800 | 10.31 | 0.1 | 0.98 | 10.25 | 10.42 | 10.175 | 5323487 |
| 1717194600 | 10.21 | -0.25 | -2.39 | 10.58 | 10.63 | 10.16 | 4421047 |
| 1717108200 | 10.46 | -0.28 | -2.61 | 10.61 | 10.7 | 10.44 | 4847387 |
| 1717021800 | 10.74 | 0.01 | 0.09 | 10.67 | 10.85 | 10.63 | 4280394 |
| 1716935400 | 10.73 | 0.58 | 5.71 | 10.75 | 10.76 | 10.515 | 4329250 |
| 1716589800 | 10.15 | 0.09 | 0.89 | 10.19 | 10.24 | 10.11 | 3313599 |
| 1716503400 | 10.06 | -0.28 | -2.71 | 10.29 | 10.3601 | 10.05 | 4207911 |
| 1716417000 | 10.34 | -0.42 | -3.90 | 10.7 | 10.7 | 10.26 | 6875789 |
| 1716330600 | 10.76 | 0.08 | 0.75 | 10.7 | 10.85 | 10.59 | 4795783 |
| 1716244200 | 10.68 | 0.14 | 1.33 | 10.57 | 10.88 | 10.39 | 8109375 |
| 1715985000 | 10.54 | 0.57 | 5.72 | 10.26 | 10.54 | 10.15 | 9252591 |
| 1715898600 | 9.97 | -0.04 | -0.40 | 9.94 | 10.03 | 9.88 | 2562120 |
| 1715812200 | 10.01 | 0.36 | 3.73 | 9.83 | 10.01 | 9.6199999 | 3886548 |
| 1715725800 | 9.65 | 0.1 | 1.05 | 9.59 | 9.705 | 9.56 | 2944955 |
| 1715639400 | 9.55 | 0.02 | 0.21 | 9.56 | 9.5978 | 9.4731 | 2491007 |
| 1715380200 | 9.53 | -0.06 | -0.63 | 9.6199999 | 9.65 | 9.47 | 2759051 |
| 1715293800 | 9.59 | 0.36 | 3.90 | 9.36 | 9.59 | 9.35 | 3442146 |
| 1715207400 | 9.23 | 0.02 | 0.22 | 9.21 | 9.3 | 9.1701 | 3109754 |
| 1715121000 | 9.21 | -0.04 | -0.43 | 9.25 | 9.28 | 9.2 | 1901479 |
| 1715034600 | 9.25 | 0.3 | 3.35 | 9.22 | 9.3 | 9.17 | 4036781 |
| 1714775400 | 8.95 | -0.04 | -0.44 | 8.95 | 8.97 | 8.81 | 2776959 |
| 1714689000 | 8.99 | 0.02 | 0.22 | 8.85 | 9.03 | 8.83 | 3101141 |
| 1714602600 | 8.97 | 0.08 | 0.90 | 8.93 | 9.1 | 8.8986 | 3392579 |
| 1714516200 | 8.89 | -0.32 | -3.47 | 9 | 9.03 | 8.85 | 4901413 |
| 1714429800 | 9.21 | -0.03 | -0.32 | 9.22 | 9.3087 | 9.15 | 2600655 |
| 1714170600 | 9.24 | -0.04 | -0.43 | 9.36 | 9.36 | 9.1809 | 2800582 |
| 1714084200 | 9.28 | 0.06 | 0.67 | 9.22 | 9.345 | 9.1801 | 4526902 |
| 1713997800 | 9.2184 | -0.01 | -0.13 | 9.2 | 9.275 | 9.17 | 2410118 |
| 1713911400 | 9.23 | 0.02 | 0.22 | 9.1199999 | 9.26 | 9.105 | 2806943 |
| 1713825000 | 9.21 | -0.49 | -5.05 | 9.22 | 9.325 | 9.14 | 6161664 |
| 1713565800 | 9.7 | 0.16 | 1.68 | 9.6 | 9.73 | 9.58 | 2836882 |
| 1713479400 | 9.5399999 | -0.02 | -0.21 | 9.63 | 9.65 | 9.5 | 2578684 |
| 1713393000 | 9.56 | 0.06 | 0.63 | 9.63 | 9.71 | 9.465 | 5013527 |
| 1713306600 | 9.5 | -0.2 | -2.06 | 9.6 | 9.6 | 9.4 | 7687252 |
| 1713220200 | 9.7 | 0.29 | 3.08 | 9.58 | 9.73 | 9.3925 | 8216973 |
| 1712961000 | 9.41 | -0.12 | -1.26 | 9.83 | 9.97 | 9.3401 | 11282707 |
| 1712874600 | 9.53 | 0.22 | 2.36 | 9.3699999 | 9.55 | 9.275 | 3945296 |
| 1712788200 | 9.31 | -0.13 | -1.38 | 9.3 | 9.59 | 9.21 | 6006000 |
| 1712701800 | 9.44 | 0.06 | 0.64 | 9.49 | 9.55 | 9.28 | 6598662 |
| 1712615400 | 9.38 | 0.13 | 1.41 | 9.36 | 9.38 | 9.17 | 4518282 |
| 1712356200 | 9.25 | 0.23 | 2.55 | 9 | 9.28 | 8.97 | 6083387 |
| 1712269800 | 9.02 | -0.08 | -0.88 | 9.07 | 9.22 | 8.99 | 7239062 |
| 1712183400 | 9.1 | 0.34 | 3.88 | 8.91 | 9.13 | 8.88 | 8872560 |
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
