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 | -0.59 | -6.46221248631 | 9.13 | 9.26 | 8.5 | 35438 | 8.7682325 | CS |
| 4 | -0.99 | -10.388247639 | 9.53 | 10.3 | 8.5 | 61824 | 9.387551 | CS |
| 12 | -1.57 | -15.5291790307 | 10.11 | 11.86 | 8.5 | 92598 | 10.04840786 | CS |
| 26 | -3.33 | -28.0539174389 | 11.87 | 12.4 | 8.245 | 80427 | 9.74582675 | CS |
| 52 | 2.4 | 39.0879478827 | 6.14 | 13.25 | 5.75 | 58189 | 10.04773064 | CS |
| 156 | 0.47 | 5.82403965304 | 8.07 | 13.25 | 5.47 | 51501 | 9.69612953 | CS |
| 260 | 0.47 | 5.82403965304 | 8.07 | 13.25 | 5.47 | 51501 | 9.69612953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 8.5399999 | -0.1 | -1.16 | 8.67 | 8.69 | 8.3699999 | 55356 |
| 1730414100 | 8.64 | -0.02 | -0.23 | 8.64 | 8.78 | 8.55 | 26491 |
| 1730327700 | 8.66 | 0.03 | 0.35 | 8.65 | 8.785 | 8.5 | 55539 |
| 1730241300 | 8.63 | -0.37 | -4.11 | 8.97 | 8.97 | 8.52 | 36893 |
| 1730154900 | 9 | -0.03 | -0.33 | 9.07 | 9.26 | 8.92 | 24798 |
| 1729895700 | 9.03 | -0.07 | -0.77 | 9.13 | 9.19 | 8.94 | 33467 |
| 1729809300 | 9.1 | 0.31 | 3.53 | 9.01 | 9.23 | 8.86 | 136050 |
| 1729722900 | 8.7899999 | 0.09 | 1.03 | 8.85 | 8.95 | 8.75 | 46128 |
| 1729636500 | 8.7 | -0.84 | -8.81 | 9.35 | 9.35 | 8.67 | 85378 |
| 1729550100 | 9.5399999 | 0.05 | 0.53 | 9.46 | 9.69 | 9.385 | 166785 |
| 1729290900 | 9.49 | -0.27 | -2.77 | 9.73 | 9.92 | 9.4 | 97421 |
| 1729204500 | 9.76 | -0.09 | -0.91 | 9.77 | 10.11 | 9.53 | 62688 |
| 1729118100 | 9.85 | 0.08 | 0.82 | 9.84 | 10 | 9.7 | 73114 |
| 1729031700 | 9.77 | -0.24 | -2.40 | 10.02 | 10.27 | 9.68 | 96711 |
| 1728945300 | 10.01 | -0.23 | -2.25 | 10.25 | 10.3 | 10.005 | 24444 |
| 1728686100 | 10.24 | 0.5 | 5.13 | 9.72 | 10.2584 | 9.72 | 51444 |
| 1728599700 | 9.74 | 0.34 | 3.62 | 9.41 | 10.04 | 9.3999 | 39030 |
| 1728513300 | 9.4 | -0.32 | -3.29 | 9.6199999 | 9.76 | 9.32 | 67466 |
| 1728426900 | 9.72 | 0.15 | 1.57 | 9.51 | 9.89 | 9.47 | 54776 |
| 1728340500 | 9.57 | -0.13 | -1.34 | 9.63 | 9.91 | 9.3699999 | 33693 |
| 1728081300 | 9.7 | 0.2 | 2.11 | 9.53 | 9.82 | 9.45 | 24155 |
| 1727994900 | 9.5 | -0.04 | -0.42 | 9.57 | 9.5927 | 9.3219999 | 25698 |
| 1727908500 | 9.5399999 | -0.06 | -0.63 | 9.57 | 9.7449999 | 9.5 | 33353 |
| 1727822100 | 9.6 | -0.52 | -5.14 | 10.08 | 10.265 | 9.365 | 140355 |
| 1727735520 | 10.12 | -0.15 | -1.46 | 10.21 | 10.3138 | 10.01 | 18252 |
| 1727476500 | 10.27 | -0.09 | -0.87 | 10.45 | 10.495 | 10.05 | 34286 |
| 1727390100 | 10.36 | -0.26 | -2.45 | 10.65 | 10.8499 | 10.3107 | 45382 |
| 1727303700 | 10.62 | 0.03 | 0.28 | 10.6 | 10.95 | 10.5076 | 110798 |
| 1727217300 | 10.59 | 0.11 | 1.05 | 10.5 | 10.66 | 10.2279 | 298579 |
| 1727130900 | 10.48 | 0.26 | 2.54 | 10.3 | 10.48 | 10.07 | 251681 |
| 1726871700 | 10.22 | 0.33 | 3.34 | 9.92 | 10.24 | 9.7 | 1066737 |
| 1726785300 | 9.89 | -0.51 | -4.90 | 10.4 | 10.59 | 9.56 | 354527 |
| 1726698900 | 10.4 | 0.53 | 5.37 | 10.09 | 10.5 | 9.85 | 180138 |
| 1726612500 | 9.8699999 | 0.01 | 0.10 | 9.96 | 10.055 | 9.68 | 52814 |
| 1726526100 | 9.86 | -0.34 | -3.33 | 10.18 | 10.34 | 9.85 | 54122 |
| 1726266900 | 10.2 | 0.28 | 2.82 | 9.86 | 10.21 | 9.8 | 51372 |
| 1726180500 | 9.92 | 0.08 | 0.81 | 9.93 | 10.05 | 9.7382 | 29048 |
| 1726094100 | 9.84 | 0.06 | 0.61 | 9.7899999 | 9.95 | 9.67 | 44880 |
| 1726007700 | 9.78 | -0.14 | -1.41 | 10.04 | 10.05 | 9.65 | 52946 |
| 1725921300 | 9.92 | -0.12 | -1.20 | 10.06 | 10.315 | 9.73 | 102344 |
| 1725662100 | 10.04 | 0.06 | 0.60 | 9.9 | 10.075 | 9.65 | 48507 |
| 1725575700 | 9.98 | -0.16 | -1.58 | 10.165 | 10.31 | 9.85 | 36683 |
| 1725489300 | 10.14 | -0.03 | -0.29 | 10.14 | 10.459 | 10.04 | 48071 |
| 1725402900 | 10.17 | -0.04 | -0.39 | 10.08 | 10.5 | 9.98 | 61066 |
| 1725057300 | 10.21 | 0.21 | 2.10 | 9.98 | 10.3 | 9.8699999 | 64087 |
| 1724970900 | 10 | -0.2 | -1.96 | 10.31 | 10.3381 | 9.9 | 51553 |
| 1724884500 | 10.2 | -0.13 | -1.26 | 10.36 | 10.4625 | 9.91 | 43227 |
| 1724798100 | 10.33 | 0.13 | 1.22 | 10.14 | 10.5 | 10.02 | 77508 |
| 1724711700 | 10.205 | -0.1 | -0.92 | 10.29 | 10.3 | 9.935 | 29939 |
| 1724452500 | 10.3 | 0.28 | 2.79 | 10.13 | 10.36 | 10 | 33488 |
| 1724366100 | 10.02 | -0.19 | -1.86 | 10.22 | 10.44 | 9.97 | 36744 |
| 1724279700 | 10.21 | -0.77 | -7.01 | 10.95 | 10.95 | 10 | 72474 |
| 1724193300 | 10.98 | 0.47 | 4.47 | 10.54 | 11 | 10.49 | 81595 |
| 1724106900 | 10.51 | 0.22 | 2.14 | 10.23 | 10.625 | 10 | 95860 |
| 1723847700 | 10.29 | -0.36 | -3.38 | 10.79 | 10.79 | 10.04 | 52962 |
| 1723761300 | 10.65 | 0.2 | 1.91 | 10.52 | 10.74 | 10.21 | 31306 |
| 1723674900 | 10.45 | -0.21 | -1.97 | 10.57 | 10.98 | 10.1901 | 49414 |
| 1723588500 | 10.66 | 0.3 | 2.90 | 10.75 | 11.39 | 10.56 | 165941 |
| 1723502100 | 10.36 | -0.23 | -2.17 | 11.76 | 11.86 | 9.76 | 145703 |
| 1723242900 | 10.59 | 0.33 | 3.22 | 10.11 | 10.97 | 10.11 | 53370 |
| 1723156500 | 10.26 | 0.73 | 7.66 | 10.12 | 11 | 9.565 | 119516 |
| 1723070100 | 9.53 | 0.25 | 2.69 | 9.3 | 9.61 | 9.1199999 | 34192 |
| 1722983700 | 9.28 | 0.15 | 1.64 | 9.11 | 9.5 | 8.97 | 47060 |
| 1722897300 | 9.13 | -0.48 | -4.99 | 9.5399999 | 9.7279 | 8.875 | 64921 |
| 1722638100 | 9.61 | -0.01 | -0.10 | 9.11 | 9.7899999 | 9.11 | 29054 |
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
