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 | 0.23 | 2.37603305785 | 9.68 | 10.07 | 8.93 | 964341 | 9.75755268 | CS |
| 4 | 1.16 | 13.2571428571 | 8.75 | 10.13 | 7.95 | 892630 | 9.31825353 | CS |
| 12 | 2.59 | 35.3825136612 | 7.32 | 10.44 | 6.46 | 749419 | 8.60825746 | CS |
| 26 | -2.59 | -20.72 | 12.5 | 13.005 | 6.46 | 666216 | 9.06459023 | CS |
| 52 | 6.79 | 217.628205128 | 3.12 | 13.03 | 2.88 | 1134862 | 8.51726807 | CS |
| 156 | 0.3 | 3.12174817898 | 9.61 | 18.84 | 2.47 | 538854 | 8.10050896 | CS |
| 260 | 0.3 | 3.12174817898 | 9.61 | 18.84 | 2.47 | 538854 | 8.10050896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 9.91 | 0.16 | 1.64 | 9.73 | 10.07 | 9.73 | 772359 |
| 1721774100 | 9.75 | -0.14 | -1.42 | 9.72 | 10.05 | 9.65 | 828264 |
| 1721687700 | 9.89 | 0.62 | 6.69 | 9.31 | 9.92 | 8.93 | 1138282 |
| 1721428500 | 9.27 | -0.54 | -5.50 | 9.81 | 9.96 | 9.21 | 687941 |
| 1721342100 | 9.81 | 0.05 | 0.51 | 9.68 | 9.93 | 9.3699999 | 1394859 |
| 1721255700 | 9.76 | -0.08 | -0.81 | 9.91 | 10.07 | 9.26 | 2036008 |
| 1721169300 | 9.84 | -0.18 | -1.80 | 10.1 | 10.13 | 9.775 | 854272 |
| 1721082900 | 10.02 | 0.06 | 0.60 | 9.97 | 10.09 | 9.77 | 449065 |
| 1720823700 | 9.96 | 0.35 | 3.64 | 9.71 | 10.02 | 9.32 | 646632 |
| 1720737300 | 9.61 | 0.38 | 4.12 | 9.42 | 9.81 | 9.2899999 | 879680 |
| 1720650900 | 9.23 | -0.38 | -3.95 | 9.48 | 9.82 | 9.02 | 779694 |
| 1720564500 | 9.61 | 0.73 | 8.22 | 8.8699999 | 9.63 | 8.74 | 386933 |
| 1720478100 | 8.88 | 0.32 | 3.74 | 8.64 | 9.15 | 8.64 | 946158 |
| 1720218900 | 8.56 | 0.22 | 2.64 | 8.31 | 8.57 | 8.17 | 296808 |
| 1720040640 | 8.34 | 0.23 | 2.90 | 7.99 | 8.36 | 7.95 | 265009 |
| 1719959700 | 8.105 | -0.9 | -9.94 | 9 | 9.33 | 8.09 | 792986 |
| 1719873300 | 9 | 0.42 | 4.90 | 8.56 | 9.02 | 8.49 | 473442 |
| 1719614100 | 8.58 | 0.04 | 0.47 | 8.5 | 8.685 | 8.41 | 2760868 |
| 1719527700 | 8.5399999 | -0.33 | -3.72 | 8.75 | 9.03 | 8.45 | 570713 |
| 1719441300 | 8.8699999 | -0.39 | -4.21 | 9.14 | 9.44 | 8.77 | 536451 |
| 1719354900 | 9.26 | -0.89 | -8.77 | 10.14 | 10.32 | 9.23 | 477810 |
| 1719268500 | 10.15 | 0.05 | 0.50 | 10.03 | 10.44 | 9.9 | 865719 |
| 1719009300 | 10.1 | 0.55 | 5.76 | 9.55 | 10.26 | 9.4 | 2544949 |
| 1718922900 | 9.55 | 0.01 | 0.10 | 9.69 | 9.8 | 9.36 | 741430 |
| 1718750100 | 9.5399999 | 0.16 | 1.71 | 9.45 | 9.72 | 9.03 | 981935 |
| 1718663700 | 9.38 | 0.45 | 5.04 | 8.94 | 9.52 | 8.7 | 1441844 |
| 1718404500 | 8.93 | 0.54 | 6.44 | 8.34 | 9.1199999 | 8.08 | 1301089 |
| 1718318100 | 8.39 | 0.78 | 10.25 | 7.55 | 8.64 | 7.44 | 1233003 |
| 1718231700 | 7.61 | 0.69 | 9.97 | 7.11 | 7.71 | 7.11 | 699330 |
| 1718145300 | 6.92 | -0.24 | -3.35 | 7.09 | 7.12 | 6.83 | 336516 |
| 1718058900 | 7.16 | 0.26 | 3.77 | 6.76 | 7.3 | 6.71 | 528817 |
| 1717799700 | 6.9 | -0.3 | -4.17 | 7.08 | 7.08 | 6.7 | 737763 |
| 1717713300 | 7.2 | -0.21 | -2.83 | 7.38 | 7.49 | 7.1 | 406495 |
| 1717626900 | 7.41 | 0.29 | 4.07 | 7.17 | 7.42 | 7.025 | 345612 |
| 1717540500 | 7.12 | 0.12 | 1.71 | 7.01 | 7.29 | 6.92 | 291894 |
| 1717454100 | 7 | 0.08 | 1.16 | 6.94 | 7.26 | 6.8 | 429452 |
| 1717194900 | 6.92 | 0.26 | 3.90 | 6.72 | 7.135 | 6.61 | 817863 |
| 1717108500 | 6.66 | -0.09 | -1.33 | 6.79 | 6.98 | 6.46 | 1047804 |
| 1717022100 | 6.75 | -0.1 | -1.46 | 6.72 | 6.79 | 6.48 | 638243 |
| 1716935700 | 6.85 | -0.06 | -0.87 | 6.96 | 7.08 | 6.73 | 350911 |
| 1716590100 | 6.91 | -0.18 | -2.54 | 7.07 | 7.12 | 6.68 | 707524 |
| 1716503700 | 7.09 | -0.3 | -4.06 | 6.71 | 7.69 | 6.62 | 1177004 |
| 1716417300 | 7.39 | -0.08 | -1.07 | 7.43 | 7.57 | 7.33 | 374795 |
| 1716330900 | 7.47 | -0.2 | -2.61 | 7.63 | 7.63 | 7.38 | 556776 |
| 1716244500 | 7.67 | 0.15 | 1.99 | 7.52 | 7.73 | 7.44 | 295541 |
| 1715985300 | 7.52 | -0.27 | -3.47 | 7.83 | 7.83 | 7.39 | 430135 |
| 1715898900 | 7.79 | -0.01 | -0.13 | 7.82 | 7.96 | 7.76 | 395217 |
| 1715812500 | 7.8 | 0.2 | 2.63 | 7.76 | 7.97 | 7.67 | 612793 |
| 1715726100 | 7.6 | 0.29 | 3.97 | 7.32 | 7.64 | 7.32 | 415336 |
| 1715639700 | 7.31 | 0.2 | 2.89 | 7.21 | 7.625 | 7.15 | 365079 |
| 1715380500 | 7.105 | -0.67 | -8.56 | 7.82 | 7.97 | 6.92 | 453390 |
| 1715294100 | 7.77 | -0.14 | -1.77 | 7.82 | 8.38 | 7.71 | 793362 |
| 1715207700 | 7.91 | 0.06 | 0.76 | 7.7 | 7.96 | 7.43 | 664461 |
| 1715121300 | 7.85 | -0.04 | -0.51 | 7.9 | 8.06 | 7.79 | 490607 |
| 1715034900 | 7.89 | 0.28 | 3.68 | 7.6 | 8.02 | 7.52 | 446370 |
| 1714775700 | 7.61 | 0.02 | 0.26 | 7.76 | 7.93 | 7.49 | 345845 |
| 1714689300 | 7.59 | 0.31 | 4.26 | 7.32 | 7.67 | 7.32 | 477762 |
| 1714602900 | 7.28 | -0.42 | -5.45 | 7.51 | 7.805 | 7.2 | 887166 |
| 1714516500 | 7.7 | -0.17 | -2.16 | 7.75 | 8.02 | 7.675 | 651508 |
| 1714430100 | 7.87 | 0.43 | 5.78 | 7.45 | 7.88 | 7.4 | 433580 |
| 1714170900 | 7.44 | 0.11 | 1.50 | 7.37 | 7.5 | 7.26 | 301906 |
| 1714084500 | 7.33 | -0.43 | -5.54 | 7.58 | 7.58 | 7.18 | 443314 |
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
