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 | -0.55 | -5.60652395515 | 9.81 | 10.36 | 9.01 | 123517 | 9.82062434 | CS |
| 4 | -1.58 | -14.5756457565 | 10.84 | 13.42 | 9.01 | 230051 | 11.40047534 | CS |
| 12 | 5.6 | 153.005464481 | 3.66 | 13.42 | 3.641 | 263742 | 8.72405139 | CS |
| 26 | 6.93 | 297.424892704 | 2.33 | 13.42 | 2.082 | 173063 | 6.93165095 | CS |
| 52 | 1.96 | 26.8493150685 | 7.3 | 13.42 | 1.62 | 445420 | 4.25333699 | CS |
| 156 | -78.74 | -89.4772727273 | 88 | 96.099 | 1.62 | 803162 | 28.61276236 | CS |
| 260 | -43.54 | -82.4621212121 | 52.8 | 219.3 | 1.62 | 1638271 | 83.46325085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 9.75 | -0.16 | -1.61 | 10.09 | 10.36 | 9.59 | 94088 |
| 1721946900 | 9.91 | 0.55 | 5.88 | 9.35 | 10 | 9.26 | 108888 |
| 1721860500 | 9.36 | -0.75 | -7.42 | 10.11 | 10.2 | 9.26 | 122709 |
| 1721774100 | 10.11 | 0.21 | 2.12 | 9.96 | 10.32 | 9.89 | 144124 |
| 1721687700 | 9.9 | 0 | 0.00 | 9.81 | 10.07 | 9.6100999 | 147775 |
| 1721428500 | 9.9 | -0.63 | -5.98 | 10.26 | 10.37 | 9.74 | 142586 |
| 1721342100 | 10.53 | -0.84 | -7.39 | 11.5 | 11.75 | 10.26 | 311628 |
| 1721255700 | 11.37 | -0.75 | -6.19 | 11.86 | 12.205 | 11.34 | 127598 |
| 1721169300 | 12.12 | -0.14 | -1.14 | 12.38 | 12.87 | 12.01 | 174080 |
| 1721082900 | 12.26 | 0.01 | 0.08 | 12.25 | 12.29 | 11.3 | 243061 |
| 1720823700 | 12.25 | 0.67 | 5.79 | 11.56 | 12.89 | 11.2966 | 214806 |
| 1720737300 | 11.58 | 0.6 | 5.46 | 11.16 | 11.8958 | 10.98 | 251139 |
| 1720650900 | 10.98 | 0.18 | 1.67 | 10.85 | 11.19 | 10.54 | 139572 |
| 1720564500 | 10.8 | 0.03 | 0.28 | 10.77 | 11.9899 | 10.61 | 173499 |
| 1720478100 | 10.77 | -0.18 | -1.64 | 10.71 | 11.3 | 10.64 | 139405 |
| 1720218900 | 10.95 | -0.74 | -6.33 | 11.66 | 12 | 10 | 373862 |
| 1720040640 | 11.69 | 0.08 | 0.69 | 11.74 | 12.45 | 11.5601 | 161532 |
| 1719959700 | 11.61 | -1.2 | -9.37 | 12.6 | 12.6 | 11 | 464828 |
| 1719873300 | 12.81 | 2.39 | 22.94 | 10.84 | 13.42 | 10.25 | 835789 |
| 1719614100 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1719527700 | 10.42 | 0.12 | 1.17 | 10.5 | 10.61 | 9.9 | 94282 |
| 1719441300 | 10.3 | 0.14 | 1.38 | 10.28 | 10.65 | 9.78 | 114666 |
| 1719354900 | 10.16 | -0.01 | -0.10 | 10.06 | 10.49 | 9.7007 | 146787 |
| 1719268500 | 10.17 | 0.62 | 6.49 | 9.48 | 11 | 9.47 | 327777 |
| 1719009300 | 9.55 | 0.24 | 2.52 | 9.78 | 9.78 | 9.1201 | 231546 |
| 1718922900 | 9.315 | 0.58 | 6.70 | 8.75 | 9.51 | 8.7 | 153798 |
| 1718750100 | 8.73 | 0.47 | 5.69 | 8.16 | 9.065 | 7.91 | 144058 |
| 1718663700 | 8.26 | -0.93 | -10.12 | 8.96 | 9.1199 | 8.18 | 200939 |
| 1718404500 | 9.19 | -0.38 | -3.97 | 9.69 | 9.93 | 9.06 | 300986 |
| 1718318100 | 9.57 | 1.26 | 15.16 | 8.38 | 9.74 | 8.211 | 282454 |
| 1718231700 | 8.31 | 0.48 | 6.13 | 7.93 | 8.6 | 7.84 | 190941 |
| 1718145300 | 7.83 | -0.1 | -1.26 | 7.87 | 8.22 | 7.53 | 193026 |
| 1718058900 | 7.93 | 0.07 | 0.89 | 7.99 | 8.05 | 7.42 | 255128 |
| 1717799700 | 7.86 | -0.68 | -7.96 | 8.58 | 8.6699 | 7.73 | 318877 |
| 1717713300 | 8.5399999 | 0.59 | 7.42 | 8 | 9 | 8 | 239646 |
| 1717626900 | 7.95 | -0.37 | -4.45 | 8.32 | 8.32 | 7.43 | 201791 |
| 1717540500 | 8.32 | -0.17 | -2.00 | 8.4 | 8.86 | 8.02 | 207316 |
| 1717454100 | 8.49 | -1.17 | -12.11 | 9.9 | 9.92 | 8.24 | 458233 |
| 1717194900 | 9.66 | -0.15 | -1.53 | 9.86 | 11.17 | 9.46 | 942296 |
| 1717108500 | 9.81 | 1.26 | 14.74 | 8.58 | 10.1899 | 8.3649 | 454031 |
| 1717022100 | 8.55 | -0.23 | -2.62 | 8.8 | 8.99 | 8.18 | 157030 |
| 1716935700 | 8.78 | 1.28 | 17.07 | 7.67 | 8.9399 | 7.65 | 317735 |
| 1716590100 | 7.5 | 0.91 | 13.81 | 6.66 | 7.63 | 6.65 | 255237 |
| 1716503700 | 6.59 | -0.15 | -2.23 | 6.88 | 7.005 | 6.2617 | 163460 |
| 1716417300 | 6.74 | 0.14 | 2.12 | 6.73 | 7.3066 | 6.6 | 281804 |
| 1716330900 | 6.6 | 0.49 | 8.02 | 6.05 | 6.74 | 6.0259 | 198993 |
| 1716244500 | 6.11 | -1.03 | -14.43 | 7.11 | 7.63 | 5.9263 | 340602 |
| 1715985300 | 7.14 | 0.71 | 11.04 | 6.5 | 7.6394 | 6.4 | 440775 |
| 1715898900 | 6.43 | 0.86 | 15.44 | 5.63 | 6.54 | 5.5 | 219094 |
| 1715812500 | 5.57 | 0.34 | 6.50 | 5.28 | 5.62 | 5.1 | 109342 |
| 1715726100 | 5.23 | 0.18 | 3.56 | 5.1 | 5.59 | 5.03 | 220474 |
| 1715639700 | 5.05 | 0.02 | 0.40 | 5.17 | 5.2899 | 4.87 | 214969 |
| 1715380500 | 5.03 | 1.19 | 30.99 | 4.59 | 5.7798999 | 4.5832 | 1663519 |
| 1715294100 | 3.84 | 0.09 | 2.40 | 3.76 | 3.98 | 3.7 | 114869 |
| 1715207700 | 3.75 | -0.06 | -1.57 | 3.89 | 4.08 | 3.71 | 73388 |
| 1715121300 | 3.81 | -0.03 | -0.78 | 3.92 | 3.9799 | 3.7069 | 90476 |
| 1715034900 | 3.84 | 0.18 | 4.92 | 3.66 | 4.09 | 3.641 | 78249 |
| 1714775700 | 3.66 | -0.35 | -8.73 | 4.0599999 | 4.28 | 3.59 | 147668 |
| 1714689300 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.0699 | 3.87 | 24357 |
| 1714602900 | 4.0199999 | -0.01 | -0.25 | 3.98 | 4.12 | 3.86 | 46193 |
| 1714516500 | 4.03 | -0.15 | -3.59 | 4.23 | 4.23 | 3.93 | 64751 |
| 1714430100 | 4.18 | 0.33 | 8.57 | 3.86 | 4.555 | 3.86 | 226899 |
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
