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 | 0.6697 | 7.35934065934 | 9.1 | 9.8 | 7.535 | 7435136 | 8.4032384 | CS |
| 4 | 0.6697 | 7.35934065934 | 9.1 | 11.1 | 7.535 | 5153775 | 9.18170572 | CS |
| 12 | 0.2597 | 2.73080967403 | 9.51 | 13.19 | 7.535 | 6054596 | 9.91647915 | CS |
| 26 | -2.6203 | -21.1485068604 | 12.39 | 18.68 | 7.34 | 6067916 | 11.2941497 | CS |
| 52 | -4.4503 | -31.2960618847 | 14.22 | 18.68 | 5.7 | 5517937 | 10.58512663 | CS |
| 156 | -15.3303 | -61.0768924303 | 25.1 | 28.17 | 5.7 | 4623490 | 12.6463256 | CS |
| 260 | -11.7303 | -54.5595348837 | 21.5 | 39.43 | 5.7 | 4178079 | 12.96824105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 9.73 | 1.7 | 21.17 | 8.6001 | 10.075 | 8.36 | 15750593 |
| 1734651300 | 8.03 | -0.09 | -1.11 | 8.36 | 8.47 | 7.99 | 4001025 |
| 1734564900 | 8.1199999 | -0.53 | -6.13 | 8.64 | 9.35 | 7.99 | 6111916 |
| 1734478500 | 8.65 | 0.23 | 2.73 | 8.3908 | 8.78 | 8.24 | 4861749 |
| 1734392100 | 8.42 | -0.56 | -6.24 | 8.1527999 | 8.645 | 7.535 | 18523091 |
| 1734132900 | 8.98 | -0.12 | -1.32 | 9.13 | 9.28 | 8.95 | 2956846 |
| 1734046500 | 9.1 | -0.28 | -2.99 | 9.3699999 | 9.4891 | 9.0699 | 3260002 |
| 1733960100 | 9.38 | 0.04 | 0.43 | 9.48 | 9.61 | 9.065 | 3690462 |
| 1733873700 | 9.34 | -0.52 | -5.27 | 9.58 | 9.5977 | 9.23 | 3566852 |
| 1733787300 | 9.86 | 0.3 | 3.14 | 9.672 | 10.39 | 9.6 | 4952308 |
| 1733528100 | 9.56 | 0.26 | 2.80 | 9.48 | 9.84 | 9.4 | 2824337 |
| 1733441700 | 9.3 | -0.77 | -7.65 | 10.22 | 10.37 | 9.2899999 | 5632842 |
| 1733355300 | 10.07 | 0.18 | 1.82 | 9.92 | 10.2 | 9.78 | 3066781 |
| 1733268900 | 9.89 | -0.32 | -3.13 | 9.86 | 10.28 | 9.536 | 4771993 |
| 1733182500 | 10.21 | 0.96 | 10.38 | 9.28 | 11.1 | 9.27 | 12211816 |
| 1732917840 | 9.25 | 0.02 | 0.22 | 9.28 | 9.458943 | 9.225 | 2545032 |
| 1732750500 | 9.23 | 0.01 | 0.11 | 9.41 | 9.43 | 9.035 | 2461850 |
| 1732664100 | 9.22 | -0.31 | -3.25 | 9.3 | 9.43 | 9.09 | 4140549 |
| 1732577700 | 9.53 | 0.1 | 1.06 | 9.61 | 9.86 | 9.315 | 4686770 |
| 1732318500 | 9.43 | 0.33 | 3.63 | 9.1401 | 9.49 | 9.11 | 3557812 |
| 1732232100 | 9.1 | 0.09 | 1.00 | 9.1 | 9.41 | 8.7103 | 3992974 |
| 1732145700 | 9.01 | 0.08 | 0.90 | 8.92 | 9.25 | 8.765 | 3938335 |
| 1732059300 | 8.93 | 0.37 | 4.32 | 8.45 | 8.98 | 8.43 | 3090463 |
| 1731972900 | 8.56 | 0.08 | 0.94 | 8.6199999 | 8.93 | 8.48 | 4621064 |
| 1731713700 | 8.48 | -0.37 | -4.18 | 8.74 | 8.83 | 8.43 | 4311194 |
| 1731627300 | 8.85 | 0.1 | 1.14 | 8.8009 | 9.305 | 8.78 | 5206441 |
| 1731540900 | 8.75 | -0.47 | -5.10 | 9.4134 | 9.52 | 8.535 | 5945706 |
| 1731454500 | 9.22 | -0.77 | -7.71 | 9.82 | 9.83 | 9.1199999 | 4997090 |
| 1731368100 | 9.99 | 0.61 | 6.50 | 9.63 | 10.17 | 9.1605 | 6910837 |
| 1731108900 | 9.38 | 0.44 | 4.92 | 8.96 | 9.42 | 8.825 | 4429787 |
| 1731022500 | 8.94 | -0.14 | -1.54 | 9.1478 | 9.39 | 8.925 | 4868878 |
| 1730936100 | 9.08 | -0.06 | -0.66 | 9.16 | 9.28 | 8.68 | 6290617 |
| 1730849700 | 9.14 | 0.8 | 9.59 | 8.31 | 9.25 | 8.3 | 8480410 |
| 1730763300 | 8.34 | -0.7 | -7.69 | 8.8699999 | 8.9 | 8.31 | 7579704 |
| 1730500500 | 9.035 | 0.03 | 0.33 | 9.1199999 | 9.55 | 9.01 | 7845026 |
| 1730414100 | 9.005 | -1.48 | -14.07 | 9.48 | 9.487677 | 8.05 | 29376265 |
| 1730327700 | 10.48 | -0.15 | -1.41 | 11.61 | 11.87 | 10.41 | 14198881 |
| 1730241300 | 10.63 | -0.78 | -6.84 | 11.3 | 11.305 | 10.47 | 10967654 |
| 1730154900 | 11.41 | 1 | 9.61 | 10.66 | 11.7 | 10.6457 | 4985372 |
| 1729895700 | 10.41 | -0.47 | -4.28 | 10.87 | 10.9314 | 10.38 | 3496792 |
| 1729809300 | 10.875 | 0.36 | 3.42 | 10.76 | 11.04 | 10.585 | 3885879 |
| 1729722900 | 10.515 | -0.76 | -6.70 | 11.097 | 11.0989 | 10.04 | 5100984 |
| 1729636500 | 11.27 | -0.19 | -1.66 | 11.4508 | 11.56 | 11.15 | 2633366 |
| 1729550100 | 11.46 | 0.01 | 0.09 | 11.39 | 11.6595 | 10.9312 | 3630407 |
| 1729290900 | 11.45 | 0.02 | 0.17 | 11.54 | 11.9 | 11.28 | 3251060 |
| 1729204500 | 11.43 | 0.34 | 3.07 | 11.13 | 11.79 | 11.09 | 4692145 |
| 1729118100 | 11.09 | -0.84 | -7.04 | 11.75 | 11.9399 | 10.51 | 10142234 |
| 1729031700 | 11.93 | -0.88 | -6.87 | 12.74 | 12.8084 | 11.69 | 6506845 |
| 1728945300 | 12.81 | 0.02 | 0.16 | 12.76 | 13.19 | 12.53 | 4609113 |
| 1728686100 | 12.79 | 1.1 | 9.36 | 11.54 | 12.95 | 11.52 | 5711576 |
| 1728599700 | 11.695 | -0.86 | -6.81 | 12.45 | 12.45 | 11.59 | 4758002 |
| 1728513300 | 12.55 | 0.74 | 6.22 | 11.85 | 12.91 | 11.58 | 6167387 |
| 1728426900 | 11.815 | -0.3 | -2.44 | 11.98 | 12.42 | 11.3001 | 6046292 |
| 1728340500 | 12.11 | 0.23 | 1.94 | 12.035 | 12.33 | 11.6 | 7120785 |
| 1728081300 | 11.88 | 1.23 | 11.55 | 10.898 | 11.88 | 10.6 | 7985142 |
| 1727994900 | 10.65 | 0.35 | 3.40 | 10.12 | 10.72 | 9.9401 | 6504173 |
| 1727908500 | 10.3 | 1.72 | 20.05 | 9.07 | 10.65 | 8.88 | 11696219 |
| 1727822100 | 8.58 | -0.76 | -8.14 | 9.3 | 9.31 | 8.5 | 3692318 |
| 1727735520 | 9.34 | -0.21 | -2.15 | 9.52 | 9.72 | 9.2899999 | 2572716 |
| 1727476500 | 9.545 | 0.22 | 2.30 | 9.51 | 9.869 | 9.43 | 3351021 |
| 1727390100 | 9.33 | 0.26 | 2.87 | 9.23 | 9.5399999 | 8.99 | 3827039 |
| 1727303700 | 9.07 | 0.16 | 1.80 | 8.94 | 9.14 | 8.66 | 4112345 |
| 1727217300 | 8.91 | 0.47 | 5.57 | 8.5 | 9 | 8.3312 | 4150783 |
| 1727130900 | 8.44 | -0.01 | -0.12 | 8.5 | 8.82 | 8.325 | 3578133 |
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
