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 | 1.68 | 16.7164179104 | 10.05 | 12.5 | 9.61 | 84390 | 11.51134106 | CS |
| 4 | 1.2199 | 11.6069304764 | 10.5101 | 12.5 | 8.725 | 58451 | 10.2255585 | CS |
| 12 | 1.81 | 18.2459677419 | 9.92 | 12.5 | 7.8011 | 62826 | 9.91026907 | CS |
| 26 | -10.78 | -47.8898267437 | 22.51 | 28.04 | 7.8011 | 73634 | 13.57139269 | CS |
| 52 | -0.282 | -2.34765234765 | 12.012 | 41.81 | 4.46 | 700508 | 15.18349841 | CS |
| 156 | -236.87 | -95.2815768302 | 248.6 | 267.4 | 4.46 | 1008660 | 56.28723234 | CS |
| 260 | -877.67 | -98.6811333483 | 889.4 | 889.4 | 4.46 | 754471 | 67.49638911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 11.55 | -0.37 | -3.10 | 12.42 | 12.4444 | 11.25 | 90481 |
| 1733182500 | 11.92 | 0.19 | 1.62 | 12.29 | 12.5 | 11.4401 | 127713 |
| 1732917840 | 11.73 | 1.74 | 17.42 | 10.23 | 11.9 | 10.1 | 75043 |
| 1732750500 | 9.99 | -0.06 | -0.60 | 10.05 | 10.24 | 9.61 | 47065 |
| 1732664100 | 10.05 | 0.04 | 0.40 | 10.01 | 10.25 | 9.6266 | 22078 |
| 1732577700 | 10.01 | 0.41 | 4.27 | 9.68 | 10.25 | 9.53 | 51382 |
| 1732318500 | 9.6 | -0.08 | -0.83 | 9.64 | 9.83 | 9.3699999 | 33084 |
| 1732232100 | 9.68 | 0.42 | 4.54 | 9.44 | 9.76 | 9.1805 | 66899 |
| 1732145700 | 9.26 | -0.18 | -1.91 | 9.49 | 9.7429 | 8.725 | 59245 |
| 1732059300 | 9.44 | 0.08 | 0.85 | 9.05 | 9.59 | 9.05 | 18892 |
| 1731972900 | 9.36 | -0.02 | -0.21 | 9.46 | 9.6199 | 9.1664999 | 28439 |
| 1731713700 | 9.38 | -0.25 | -2.60 | 9.65 | 9.7 | 9.1199999 | 46190 |
| 1731627300 | 9.63 | -0.54 | -5.31 | 10.13 | 10.2571 | 9.14 | 58024 |
| 1731540900 | 10.17 | 0.07 | 0.69 | 10.11 | 10.39 | 9.76 | 40030 |
| 1731454500 | 10.1 | 0.24 | 2.43 | 9.76 | 10.2 | 9.76 | 32436 |
| 1731368100 | 9.86 | 0.15 | 1.49 | 9.94 | 10.245 | 9.74 | 53005 |
| 1731108900 | 9.715 | 0.23 | 2.37 | 9.5 | 10.05 | 9.5 | 60557 |
| 1731022500 | 9.49 | -0.13 | -1.35 | 9.6 | 9.96 | 8.93 | 94234 |
| 1730936100 | 9.6199999 | -1.46 | -13.18 | 10.54 | 10.86 | 9.51 | 117650 |
| 1730849700 | 11.08 | 1.23 | 12.49 | 9.91 | 11.140384 | 9.7 | 66516 |
| 1730763300 | 9.85 | 0.48 | 5.12 | 9.41 | 9.89 | 9.32 | 18926 |
| 1730500500 | 9.3699999 | 0.19 | 2.07 | 9.3 | 9.5399999 | 9.06 | 37600 |
| 1730414100 | 9.18 | -0.8 | -8.02 | 9.86 | 10 | 9.1001 | 65887 |
| 1730327700 | 9.98 | -0.21 | -2.06 | 10 | 10.4999 | 9.75 | 48320 |
| 1730241300 | 10.19 | 0.04 | 0.39 | 10.12 | 10.36 | 10.05 | 14686 |
| 1730154900 | 10.15 | 0.2 | 2.01 | 10.08 | 10.48 | 9.9102 | 45282 |
| 1729895700 | 9.95 | -0.19 | -1.87 | 10.17 | 10.32 | 9.69 | 46153 |
| 1729809300 | 10.14 | -0.21 | -2.03 | 10.52 | 10.5537 | 9.885 | 67239 |
| 1729722900 | 10.35 | 0.38 | 3.81 | 10.01 | 10.62 | 9.91 | 54150 |
| 1729636500 | 9.97 | -0.1 | -0.99 | 10.09 | 10.4735 | 9.605 | 61124 |
| 1729550100 | 10.07 | -0.5 | -4.73 | 10.42 | 10.8416 | 10.01 | 33020 |
| 1729290900 | 10.57 | 0.95 | 9.88 | 9.89 | 10.855 | 9.6357 | 91943 |
| 1729204500 | 9.6199999 | -0.16 | -1.64 | 9.8 | 9.9149999 | 9.6199999 | 10851 |
| 1729118100 | 9.78 | 0.07 | 0.72 | 9.74 | 10.07 | 9.5 | 41367 |
| 1729031700 | 9.71 | -0.05 | -0.51 | 9.81 | 9.99 | 9.52 | 28302 |
| 1728945300 | 9.76 | -0.35 | -3.46 | 10.02 | 10.32 | 9.5 | 68714 |
| 1728686100 | 10.11 | 0.01 | 0.10 | 9.99 | 10.2999 | 9.99 | 22409 |
| 1728599700 | 10.1 | -0.1 | -0.98 | 10 | 10.4 | 9.84 | 21351 |
| 1728513300 | 10.2 | 0.83 | 8.86 | 9.44 | 10.59 | 9.44 | 114634 |
| 1728426900 | 9.3699999 | -0.34 | -3.50 | 9.73 | 9.73 | 9.1179 | 15566 |
| 1728340500 | 9.71 | 0.36 | 3.85 | 9.45 | 9.71 | 8.95 | 23773 |
| 1728081300 | 9.35 | 0.31 | 3.43 | 9.2899999 | 9.383663 | 9.0399999 | 15441 |
| 1727994900 | 9.0399999 | -0.22 | -2.38 | 9.16 | 9.2 | 8.88 | 19840 |
| 1727908500 | 9.26 | 0.18 | 1.98 | 9.0399999 | 9.46 | 8.92 | 44664 |
| 1727822100 | 9.08 | -0.56 | -5.81 | 9.59 | 9.66 | 9 | 66262 |
| 1727735700 | 9.64 | -0.48 | -4.74 | 9.91 | 10.42 | 9.5 | 53638 |
| 1727476500 | 10.12 | 0.19 | 1.91 | 10.03 | 10.46 | 9.9 | 64570 |
| 1727390100 | 9.93 | 0.38 | 3.98 | 9.55 | 10.25 | 9.5114 | 63385 |
| 1727303700 | 9.55 | -0.08 | -0.83 | 9.5399999 | 10.43 | 9.32 | 155395 |
| 1727217300 | 9.63 | 0.18 | 1.90 | 9.47 | 10.32 | 9.47 | 83681 |
| 1727130900 | 9.45 | 1.04 | 12.37 | 8.33 | 9.89 | 8.1004 | 153972 |
| 1726871700 | 8.41 | -1.49 | -15.05 | 9.8 | 9.8935 | 7.8011 | 222855 |
| 1726785300 | 9.9 | 0.28 | 2.91 | 10.25 | 10.25 | 9.5643999 | 92176 |
| 1726698900 | 9.6199999 | -0.6 | -5.87 | 10.23 | 10.48 | 9.52 | 93462 |
| 1726612500 | 10.22 | -0.07 | -0.68 | 10.41 | 11.4 | 10.1 | 111728 |
| 1726526100 | 10.29 | -0.14 | -1.34 | 10.42 | 10.5 | 9.7899999 | 62840 |
| 1726266900 | 10.43 | 0.45 | 4.51 | 10.13 | 10.84 | 9.8013 | 115392 |
| 1726180500 | 9.98 | 0.07 | 0.71 | 9.95 | 10.56 | 9.56 | 103300 |
| 1726094100 | 9.91 | 0.02 | 0.20 | 9.92 | 10.57 | 9.71 | 98943 |
| 1726007700 | 9.89 | -0.37 | -3.61 | 10.28 | 10.53 | 9.5 | 146429 |
| 1725921300 | 10.26 | -0.64 | -5.87 | 11 | 11.06 | 9.88 | 210870 |
| 1725662100 | 10.9 | -4.18 | -27.72 | 13.65 | 13.99 | 9.3 | 611028 |
| 1725575700 | 15.08 | 1.1 | 7.87 | 14.81 | 15.41 | 13.1993 | 344017 |
| 1725489300 | 13.98 | 1.85 | 15.25 | 12 | 14.35 | 12 | 168691 |
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
