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 | 0.82 | 9.89143546441 | 8.29 | 10.8899 | 7.6 | 57419 | 9.22167612 | CS |
| 4 | -1.23 | -11.8955512573 | 10.34 | 13.3999 | 6.8 | 64253 | 9.76207659 | CS |
| 12 | 4.48 | 96.7602591793 | 4.63 | 16.4699 | 3.92 | 70011 | 9.33673383 | CS |
| 26 | 4.11 | 82.2 | 5 | 16.4699 | 3.92 | 126950 | 6.63484705 | CS |
| 52 | 4.11 | 82.2 | 5 | 16.4699 | 3.92 | 126950 | 6.63484705 | CS |
| 156 | 4.11 | 82.2 | 5 | 16.4699 | 3.92 | 126950 | 6.63484705 | CS |
| 260 | 4.11 | 82.2 | 5 | 16.4699 | 3.92 | 126950 | 6.63484705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 9.11 | -1.04 | -10.25 | 9.93 | 10.2999 | 9.11 | 21341 |
| 1720823700 | 10.15 | 1.53 | 17.75 | 8.56 | 10.34 | 8.11 | 49924 |
| 1720737300 | 8.6199999 | 0.24 | 2.86 | 7.81 | 9.14 | 7.6 | 39881 |
| 1720650900 | 8.38 | -1.49 | -15.05 | 9.71 | 10.2037 | 8.13 | 89669 |
| 1720564500 | 9.865 | 1.56 | 18.71 | 8.2899999 | 10.8899 | 8.03 | 86279 |
| 1720478100 | 8.31 | 0.69 | 9.06 | 7.36 | 8.3786 | 7.36 | 76597 |
| 1720218900 | 7.62 | 0.12 | 1.60 | 7.35 | 7.8 | 7.26 | 13225 |
| 1720040640 | 7.5 | 0.49 | 6.99 | 7.01 | 7.97 | 7.01 | 17722 |
| 1719959700 | 7.01 | 0.01 | 0.14 | 6.88 | 7.28 | 6.88 | 28616 |
| 1719873300 | 7 | -1.9 | -21.35 | 6.93 | 7.29 | 6.8 | 20620 |
| 1719614100 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1719527700 | 8.9 | -0.71 | -7.39 | 9.61 | 10.03 | 8.26 | 58124 |
| 1719441300 | 9.61 | -3.01 | -23.85 | 12 | 12.1 | 9.32 | 190065 |
| 1719354900 | 12.62 | 2.3 | 22.29 | 10.04 | 13.3999 | 9.85 | 142920 |
| 1719268500 | 10.32 | -1.2 | -10.42 | 11.99 | 11.99 | 9.91 | 78183 |
| 1719009300 | 11.52 | 2.8 | 32.11 | 8.72 | 11.52 | 8.61 | 84806 |
| 1718922900 | 8.72 | -1.41 | -13.92 | 9.95 | 9.95 | 8.605 | 61247 |
| 1718750100 | 10.13 | -0.43 | -4.07 | 10.34 | 10.535 | 10.13 | 33089 |
| 1718663700 | 10.56 | -0.34 | -3.12 | 10.13 | 10.865 | 10 | 51820 |
| 1718404500 | 10.9 | 0.74 | 7.28 | 10.18 | 11.1699 | 10.05 | 27082 |
| 1718318100 | 10.16 | 0.05 | 0.49 | 10.5 | 10.85 | 9.88 | 22852 |
| 1718231700 | 10.11 | -1.51 | -12.99 | 10 | 11.52 | 9.3501 | 155257 |
| 1718145300 | 11.62 | 2.14 | 22.57 | 10.09 | 16.4699 | 9.9323 | 1340849 |
| 1718058900 | 9.48 | 2.1 | 28.46 | 7.5 | 10.025 | 7.5 | 101753 |
| 1717799700 | 7.38 | -0.32 | -4.16 | 7.33 | 7.69 | 7.27 | 12344 |
| 1717713300 | 7.7 | 0.54 | 7.54 | 7.21 | 7.9341 | 7.21 | 4170 |
| 1717626900 | 7.16 | -0.68 | -8.67 | 7.62 | 7.91 | 6.86 | 18215 |
| 1717540500 | 7.84 | 0.74 | 10.42 | 7.57 | 8 | 7.29 | 34902 |
| 1717454100 | 7.1 | 0.22 | 3.20 | 6.97 | 7.435 | 6.97 | 24648 |
| 1717194900 | 6.88 | -0.85 | -11.00 | 7.98 | 8.25 | 6.73 | 79920 |
| 1717108500 | 7.73 | 1.07 | 16.07 | 7.2 | 7.88 | 6.5 | 61697 |
| 1717022100 | 6.66 | 0.48 | 7.77 | 6.18 | 8 | 6 | 218179 |
| 1716935700 | 6.18 | 0.58 | 10.36 | 5.61 | 6.49 | 5.6 | 68983 |
| 1716590100 | 5.6 | 0.11 | 2.01 | 5.58 | 5.6837 | 5 | 93166 |
| 1716503700 | 5.4894999 | 0.49 | 9.79 | 5.3 | 6.39 | 4.55 | 158265 |
| 1716417300 | 5 | 0 | 0.00 | 5.1 | 5.1 | 4.35 | 52504 |
| 1716330900 | 5 | -0.01 | -0.20 | 4.5 | 5.1 | 3.92 | 135708 |
| 1716244500 | 5.01 | -0.34 | -6.36 | 5.35 | 5.35 | 4.99 | 10777 |
| 1715985300 | 5.35 | 0.05 | 0.94 | 4.95 | 5.35 | 4.7699999 | 6028 |
| 1715898900 | 5.3 | 0.19 | 3.72 | 4.95 | 5.3 | 4.95 | 5808 |
| 1715812500 | 5.11 | 0.31 | 6.46 | 4.82 | 5.29 | 4.82 | 3833 |
| 1715726100 | 4.8 | -0.32 | -6.25 | 5.3099999 | 5.3099999 | 4.8 | 6765 |
| 1715639700 | 5.12 | -0.06 | -1.09 | 5.3 | 5.3 | 5 | 5736 |
| 1715380500 | 5.1766 | 0.18 | 3.53 | 4.95 | 5.25 | 4.9001 | 7955 |
| 1715294100 | 5 | -0.25 | -4.76 | 5.21 | 5.23 | 4.91 | 3584 |
| 1715207700 | 5.25 | 0.37 | 7.58 | 4.99 | 5.25 | 4.8000999 | 12420 |
| 1715121300 | 4.88 | 0.03 | 0.62 | 5 | 5.3 | 4.83 | 16556 |
| 1715034900 | 4.85 | 0.23 | 4.98 | 4.48 | 5.01 | 4.48 | 46150 |
| 1714775700 | 4.62 | 0.11 | 2.44 | 4.43 | 4.73 | 4.4001 | 4084 |
| 1714689300 | 4.5101 | -0.1 | -2.17 | 4.6 | 4.6325 | 4.51 | 3028 |
| 1714602900 | 4.61 | 0.1 | 2.10 | 4.5 | 4.631 | 4.44 | 2047 |
| 1714516500 | 4.515 | -0.1 | -2.06 | 4.55 | 4.62 | 4.36 | 13814 |
| 1714430100 | 4.61 | 0.01 | 0.22 | 4.58 | 4.72 | 4.58 | 1741 |
| 1714170900 | 4.6 | -0.18 | -3.77 | 4.53 | 4.715 | 4.5001 | 3264 |
| 1714084500 | 4.78 | 0.09 | 1.92 | 4.6 | 4.7899 | 4.5228 | 2033 |
| 1713998100 | 4.69 | 0.06 | 1.30 | 4.23 | 4.92 | 4.23 | 9524 |
| 1713911700 | 4.63 | -0.33 | -6.65 | 4.63 | 4.63 | 4.55 | 852 |
| 1713825300 | 4.96 | 0.37 | 8.06 | 4.6 | 5 | 4.5056 | 24825 |
| 1713566100 | 4.59 | 0.07 | 1.56 | 4.49 | 4.65 | 4.16 | 15065 |
| 1713479700 | 4.5195 | -0.38 | -7.77 | 4.8099999 | 4.8999 | 4.26 | 74968 |
| 1713393300 | 4.9 | 0.18 | 3.81 | 4.71 | 4.9 | 4.5006 | 16784 |
| 1713306900 | 4.72 | -0.18 | -3.67 | 4.8099999 | 5 | 4.7 | 246714 |
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
