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 | -0.41 | -4.75086906141 | 8.63 | 8.7 | 7.98 | 10552921 | 8.245935 | CS |
| 4 | -2.41 | -22.6716839135 | 10.63 | 12.505 | 7.98 | 8766918 | 9.9532671 | CS |
| 12 | -3.21 | -28.0839895013 | 11.43 | 12.505 | 7.98 | 6262993 | 9.92932663 | CS |
| 26 | -2.07 | -20.1166180758 | 10.29 | 12.505 | 7.11 | 6689168 | 9.39542019 | CS |
| 52 | 2.88 | 53.9325842697 | 5.34 | 18.33 | 5.24 | 7399519 | 10.47873144 | CS |
| 156 | -10.61 | -56.3462559745 | 18.83 | 20.6 | 3.21 | 5247254 | 9.34647575 | CS |
| 260 | -13.81 | -62.6872446664 | 22.03 | 54.2081 | 3.21 | 3889321 | 13.16247187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 8.24 | 0.1 | 1.23 | 8.15 | 8.38 | 7.98 | 4413888 |
| 1732145700 | 8.14 | -0.05 | -0.61 | 8.21 | 8.26 | 8.05 | 6000788 |
| 1732059300 | 8.19 | -0.24 | -2.85 | 8.22 | 8.39 | 8.1 | 11558556 |
| 1731972900 | 8.43 | 0.25 | 3.06 | 8.13 | 8.65 | 8.13 | 13354588 |
| 1731713700 | 8.18 | -0.41 | -4.77 | 8.63 | 8.7 | 8.115 | 17436783 |
| 1731627300 | 8.59 | -0.41 | -4.56 | 9.02 | 9.21 | 8.585 | 6933413 |
| 1731540900 | 9 | -0.69 | -7.12 | 9.8 | 9.9267 | 8.935 | 9317128 |
| 1731454500 | 9.69 | -0.96 | -9.01 | 10.41 | 10.47 | 9.68 | 9440977 |
| 1731368100 | 10.65 | 0.06 | 0.61 | 10.482 | 10.86 | 10.05 | 8569732 |
| 1731108900 | 10.585 | -1.7 | -13.80 | 10.67 | 10.8 | 9.31 | 27287402 |
| 1731022500 | 12.28 | 0.14 | 1.15 | 12.22 | 12.505 | 12.1 | 9362386 |
| 1730936100 | 12.14 | 0.48 | 4.12 | 12.09 | 12.21 | 11.79 | 9486955 |
| 1730849700 | 11.66 | 0.22 | 1.92 | 11.35 | 11.7 | 11.03 | 4883590 |
| 1730763300 | 11.44 | 0.25 | 2.23 | 11.32 | 11.47 | 10.85 | 5875173 |
| 1730500500 | 11.19 | 0.75 | 7.18 | 10.62 | 11.2 | 10.58 | 5306165 |
| 1730414100 | 10.44 | -0.6 | -5.43 | 10.85 | 10.95 | 10.38 | 4632496 |
| 1730327700 | 11.04 | 0.23 | 2.13 | 10.76 | 11.33 | 10.63 | 3691395 |
| 1730241300 | 10.81 | -0.22 | -1.99 | 11 | 11.08 | 10.66 | 3353098 |
| 1730154900 | 11.03 | 0.36 | 3.37 | 10.85 | 11.208 | 10.7699 | 5697923 |
| 1729895700 | 10.67 | 0.11 | 1.04 | 10.63 | 11.135 | 10.541 | 8735928 |
| 1729809300 | 10.56 | 0.74 | 7.54 | 10.1 | 10.74 | 9.9949999 | 5343345 |
| 1729722900 | 9.82 | -0.14 | -1.41 | 9.8699999 | 10.03 | 9.59 | 3392113 |
| 1729636500 | 9.96 | 0.04 | 0.40 | 9.86 | 10.02 | 9.83 | 2051235 |
| 1729550100 | 9.92 | -0.32 | -3.13 | 10.2 | 10.2 | 9.7 | 4718713 |
| 1729290900 | 10.24 | 0.07 | 0.69 | 10.26 | 11.18 | 10.01 | 8871992 |
| 1729204500 | 10.17 | 0.8 | 8.54 | 9.38 | 10.29 | 9.265 | 7594193 |
| 1729118100 | 9.3699999 | -0.22 | -2.29 | 9.63 | 9.81 | 9.2899999 | 4746709 |
| 1729031700 | 9.59 | -0.18 | -1.84 | 9.77 | 9.77 | 9.4 | 3873483 |
| 1728945300 | 9.77 | 0.03 | 0.31 | 9.75 | 9.95 | 9.64 | 3467312 |
| 1728686100 | 9.74 | 0.27 | 2.85 | 9.47 | 9.78 | 9.36 | 3415553 |
| 1728599700 | 9.47 | -0.14 | -1.46 | 9.4 | 9.49 | 9.2 | 4604265 |
| 1728513300 | 9.61 | -0.11 | -1.13 | 9.64 | 9.67 | 9.42 | 3750509 |
| 1728426900 | 9.72 | -0.27 | -2.70 | 9.91 | 10.27 | 9.71 | 3638410 |
| 1728340500 | 9.99 | -0.47 | -4.49 | 10.45 | 10.49 | 9.84 | 4023850 |
| 1728081300 | 10.46 | 0.71 | 7.23 | 9.99 | 10.47 | 9.8699999 | 4122405 |
| 1727994900 | 9.755 | -0.01 | -0.05 | 9.67 | 9.89 | 9.57 | 3042200 |
| 1727908500 | 9.76 | 0.41 | 4.39 | 9.25 | 9.83 | 9.145 | 4433440 |
| 1727822100 | 9.35 | -0.04 | -0.43 | 9.3 | 9.42 | 8.97 | 4972095 |
| 1727735700 | 9.39 | -0.22 | -2.29 | 9.49 | 9.92 | 9.335 | 3367310 |
| 1727476500 | 9.61 | 0.36 | 3.89 | 9.4 | 9.75 | 9.28 | 3866605 |
| 1727390100 | 9.25 | 0.03 | 0.33 | 9.44 | 9.6 | 9.1419 | 3212470 |
| 1727303700 | 9.22 | -0.12 | -1.28 | 9.38 | 9.515 | 9.1199999 | 4338313 |
| 1727217300 | 9.34 | -0.32 | -3.31 | 9.66 | 9.74 | 9.33 | 4386246 |
| 1727130900 | 9.66 | -0.49 | -4.83 | 10.18 | 10.22 | 9.64 | 4048613 |
| 1726871700 | 10.15 | -0.2 | -1.93 | 10.38 | 10.5 | 10.015 | 5974856 |
| 1726785300 | 10.35 | 0.18 | 1.77 | 10.6 | 10.71 | 10.29 | 3937260 |
| 1726698900 | 10.17 | -0.25 | -2.40 | 10.41 | 10.93 | 10.15 | 5789640 |
| 1726612500 | 10.42 | 0.61 | 6.22 | 9.94 | 10.55 | 9.9 | 6403030 |
| 1726526100 | 9.81 | -0.53 | -5.13 | 10.32 | 10.369 | 9.725 | 4589242 |
| 1726266900 | 10.34 | 0.88 | 9.30 | 9.49 | 10.54 | 9.46 | 7607877 |
| 1726180500 | 9.46 | 0.11 | 1.18 | 9.31 | 9.6 | 9.17 | 3960710 |
| 1726094100 | 9.35 | 0.17 | 1.85 | 9.1 | 9.45 | 8.99 | 5643348 |
| 1726007700 | 9.18 | -0.68 | -6.90 | 9.82 | 9.8588 | 8.8 | 14390404 |
| 1725921300 | 9.86 | -0.15 | -1.50 | 10.15 | 10.16 | 9.45 | 7831635 |
| 1725662100 | 10.01 | -0.45 | -4.30 | 10.49 | 10.5773 | 9.675 | 6721399 |
| 1725575700 | 10.46 | -0.02 | -0.19 | 10.49 | 10.71 | 10.335 | 3458557 |
| 1725489300 | 10.48 | -0.37 | -3.41 | 10.74 | 10.88 | 10.315 | 4032852 |
| 1725402900 | 10.85 | -0.81 | -6.95 | 11.51 | 11.8 | 10.76 | 6594619 |
| 1725057300 | 11.66 | 0.28 | 2.46 | 11.43 | 11.69 | 11.26 | 3961444 |
| 1724970900 | 11.38 | 0.05 | 0.44 | 11.35 | 11.8243 | 11.32 | 4857994 |
| 1724884500 | 11.33 | -0.07 | -0.61 | 11.27 | 11.465 | 11.05 | 4510754 |
| 1724798100 | 11.4 | -0.5 | -4.20 | 11.88 | 12 | 11.19 | 5141718 |
| 1724711700 | 11.9 | 0.03 | 0.25 | 11.92 | 12.075 | 11.645 | 5240526 |
| 1724452500 | 11.87 | 0.25 | 2.15 | 11.71 | 12.5 | 11.69 | 8980182 |
| 1724366100 | 11.62 | -0.21 | -1.78 | 11.88 | 11.98 | 11.6 | 6150026 |
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
