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 | -0.6 | -5.39568345324 | 11.12 | 11.9 | 10.14 | 841063 | 11.14487848 | CS |
| 4 | 2.67 | 34.0127388535 | 7.85 | 11.9 | 7.55 | 716670 | 9.78880858 | CS |
| 12 | 2.35 | 28.7637698898 | 8.17 | 11.9 | 7.55 | 511371 | 9.30296712 | CS |
| 26 | 4.4 | 71.8954248366 | 6.12 | 11.9 | 5.995 | 596730 | 8.88017588 | CS |
| 52 | 3.47 | 49.219858156 | 7.05 | 11.9 | 2.55 | 739666 | 6.22349332 | CS |
| 156 | 5.24 | 99.2424242424 | 5.28 | 11.9 | 2.55 | 750072 | 6.75013481 | CS |
| 260 | 5.24 | 99.2424242424 | 5.28 | 11.9 | 2.55 | 750072 | 6.75013481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 10.445 | -0.89 | -7.81 | 11.34 | 11.6194 | 10.14 | 1170240 |
| 1721255700 | 11.33 | -0.01 | -0.09 | 11.08 | 11.39 | 11.02 | 476595 |
| 1721169300 | 11.34 | -0.32 | -2.74 | 11.83 | 11.835 | 11.09 | 991207 |
| 1721082900 | 11.66 | 0.31 | 2.73 | 11.46 | 11.9 | 11.43 | 696487 |
| 1720823700 | 11.35 | 0.24 | 2.16 | 11.12 | 11.41 | 10.7 | 870784 |
| 1720737300 | 11.11 | 0.65 | 6.21 | 10.95 | 11.19 | 10.59 | 944254 |
| 1720650900 | 10.46 | 0.7 | 7.17 | 9.84 | 10.67 | 9.8117 | 941733 |
| 1720564500 | 9.76 | 0.28 | 2.95 | 9.48 | 9.84 | 9.38 | 819798 |
| 1720478100 | 9.48 | 0.38 | 4.18 | 9.19 | 9.77 | 9.19 | 665937 |
| 1720218900 | 9.1 | 0.01 | 0.11 | 9.0399999 | 9.19 | 8.855 | 529177 |
| 1720040640 | 9.09 | 0.43 | 4.97 | 8.77 | 9.6199999 | 8.77 | 698443 |
| 1719959700 | 8.66 | -0.07 | -0.80 | 8.66 | 9.14 | 8.65 | 548007 |
| 1719873300 | 8.73 | 0.68 | 8.45 | 8.55 | 8.83 | 8.35 | 632984 |
| 1719614100 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1719527700 | 8.05 | -0.03 | -0.37 | 8.1 | 8.2449999 | 7.89 | 439187 |
| 1719441300 | 8.08 | 0.43 | 5.62 | 7.69 | 8.11 | 7.66 | 481298 |
| 1719354900 | 7.65 | -0.59 | -7.16 | 8.24 | 8.24 | 7.55 | 814745 |
| 1719268500 | 8.24 | 0.07 | 0.86 | 8.24 | 8.58 | 8.1199999 | 369688 |
| 1719009300 | 8.17 | 0.44 | 5.69 | 7.85 | 8.2 | 7.69 | 809488 |
| 1718922900 | 7.73 | -0.35 | -4.33 | 8.06 | 8.06 | 7.58 | 641330 |
| 1718750100 | 8.08 | -0.33 | -3.92 | 8.41 | 8.41 | 7.88 | 657491 |
| 1718663700 | 8.41 | -0.25 | -2.89 | 8.57 | 8.64 | 8.35 | 387958 |
| 1718404500 | 8.66 | -0.28 | -3.13 | 8.84 | 8.98 | 8.6 | 461262 |
| 1718318100 | 8.94 | -0.16 | -1.76 | 9.1 | 9.23 | 8.8 | 331797 |
| 1718231700 | 9.1 | 0.13 | 1.45 | 9.15 | 9.3699999 | 9 | 607407 |
| 1718145300 | 8.97 | -0.1 | -1.10 | 8.99 | 9.02 | 8.84 | 315606 |
| 1718058900 | 9.07 | 0.26 | 2.95 | 8.75 | 9.11 | 8.7 | 368895 |
| 1717799700 | 8.81 | -0.01 | -0.11 | 8.74 | 8.9 | 8.68 | 308712 |
| 1717713300 | 8.82 | -0.29 | -3.18 | 9.05 | 9.15 | 8.8 | 390674 |
| 1717626900 | 9.11 | 0.17 | 1.90 | 8.96 | 9.19 | 8.85 | 371564 |
| 1717540500 | 8.94 | -0.1 | -1.11 | 9 | 9.19 | 8.92 | 364730 |
| 1717454100 | 9.0399999 | 0.16 | 1.80 | 9 | 9.25 | 8.77 | 531662 |
| 1717194900 | 8.88 | -0.03 | -0.34 | 8.93 | 9.3 | 8.84 | 604346 |
| 1717108500 | 8.91 | 0.09 | 1.02 | 8.86 | 9.02 | 8.8219 | 330119 |
| 1717022100 | 8.82 | -0.16 | -1.78 | 8.85 | 8.99 | 8.8 | 324022 |
| 1716935700 | 8.98 | 0 | 0.00 | 9.1 | 9.23 | 8.77 | 603981 |
| 1716590100 | 8.98 | 0.18 | 2.05 | 8.8 | 9.14 | 8.76 | 279138 |
| 1716503700 | 8.8 | -0.13 | -1.46 | 9.09 | 9.09 | 8.73 | 276302 |
| 1716417300 | 8.93 | 0.1 | 1.13 | 8.82 | 9.05 | 8.82 | 185841 |
| 1716330900 | 8.83 | -0.36 | -3.92 | 9.13 | 9.15 | 8.81 | 264869 |
| 1716244500 | 9.19 | 0.16 | 1.77 | 9.09 | 9.31 | 9.075 | 315140 |
| 1715985300 | 9.03 | -0.07 | -0.77 | 9.13 | 9.25 | 8.99 | 292480 |
| 1715898900 | 9.1 | 0.22 | 2.48 | 8.92 | 9.14 | 8.7899999 | 404491 |
| 1715812500 | 8.88 | -0.1 | -1.11 | 9.15 | 9.16 | 8.83 | 301223 |
| 1715726100 | 8.98 | 0.09 | 1.01 | 8.94 | 9.06 | 8.88 | 357043 |
| 1715639700 | 8.89 | 0.15 | 1.72 | 8.72 | 9.02 | 8.72 | 322392 |
| 1715380500 | 8.74 | -0.06 | -0.68 | 8.93 | 9 | 8.59 | 306001 |
| 1715294100 | 8.8 | -0.26 | -2.87 | 9.06 | 9.19 | 8.72 | 332215 |
| 1715207700 | 9.06 | -0.41 | -4.33 | 9.35 | 9.553 | 8.98 | 352398 |
| 1715121300 | 9.47 | 0.02 | 0.21 | 9.44 | 9.51 | 9.14 | 474003 |
| 1715034900 | 9.45 | -0.3 | -3.08 | 9.75 | 9.8 | 9.1 | 401245 |
| 1714775700 | 9.75 | 0.29 | 3.07 | 9.66 | 9.76 | 9.39 | 364184 |
| 1714689300 | 9.46 | 0.13 | 1.39 | 9.35 | 9.51 | 8.94 | 575501 |
| 1714602900 | 9.33 | 0.63 | 7.24 | 8.73 | 9.6199999 | 8.67 | 1110396 |
| 1714516500 | 8.7 | 0.1 | 1.16 | 8.58 | 8.7899999 | 8.51 | 335344 |
| 1714430100 | 8.6 | 0.25 | 2.99 | 8.47 | 8.72 | 8.41 | 364643 |
| 1714170900 | 8.35 | 0.26 | 3.21 | 8.17 | 8.66 | 8.1 | 520296 |
| 1714084500 | 8.09 | -0.17 | -2.06 | 8.09 | 8.19 | 7.66 | 534699 |
| 1713998100 | 8.26 | -0.24 | -2.82 | 8.46 | 8.545 | 8.155 | 334679 |
| 1713911700 | 8.5 | 0.29 | 3.53 | 8.44 | 8.83 | 8.3087 | 441050 |
| 1713825300 | 8.21 | -0.26 | -3.07 | 8.57 | 8.6 | 8.145 | 394545 |
| 1713566100 | 8.47 | 0.03 | 0.36 | 8.41 | 8.65 | 8.25 | 487876 |
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
