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 | -0.13 | -1.26829268293 | 10.25 | 10.365 | 9.92 | 930473 | 10.10836503 | CS |
| 4 | -0.33 | -3.15789473684 | 10.45 | 11.49 | 9.92 | 1618883 | 10.52251167 | CS |
| 12 | 1.08 | 11.9469026549 | 9.04 | 11.49 | 9.02 | 1653760 | 10.0464568 | CS |
| 26 | 3.13 | 44.7782546495 | 6.99 | 11.49 | 6.89 | 1580167 | 9.01026072 | CS |
| 52 | 0.19 | 1.91339375629 | 9.93 | 11.49 | 6.6 | 1733389 | 8.99612347 | CS |
| 156 | -7.175 | -41.4859786065 | 17.295 | 18.14 | 6.6 | 1796556 | 10.99757287 | CS |
| 260 | -4.9 | -32.6231691079 | 15.02 | 18.14 | 6.6 | 1900707 | 12.44721689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 10.1 | 0 | 0.00 | 10.17 | 10.24 | 10 | 851426 |
| 1735688100 | 10.1 | 0.02 | 0.20 | 10.08 | 10.2 | 10.03 | 902365 |
| 1735601700 | 10.08 | -0.1 | -0.98 | 10.08 | 10.175 | 9.92 | 1263144 |
| 1735342500 | 10.18 | -0.17 | -1.64 | 10.25 | 10.365 | 10.105 | 704958 |
| 1735256100 | 10.35 | 0.02 | 0.19 | 10.22 | 10.39 | 10.205 | 558173 |
| 1735077840 | 10.33 | 0.07 | 0.68 | 10.25 | 10.35 | 10.16 | 473760 |
| 1734996900 | 10.26 | 0.06 | 0.59 | 10.18 | 10.3 | 10.135 | 1197848 |
| 1734737700 | 10.2 | -0.04 | -0.39 | 10.12 | 10.31 | 10.01 | 4885936 |
| 1734651300 | 10.24 | 0.09 | 0.89 | 10.24 | 10.31 | 10.105 | 1488526 |
| 1734564900 | 10.15 | -0.37 | -3.52 | 10.62 | 10.66 | 10.025 | 1859476 |
| 1734478500 | 10.52 | -0.64 | -5.73 | 10.64 | 10.905 | 10.31 | 2865146 |
| 1734392100 | 11.16 | 0.11 | 1.00 | 11.07 | 11.445 | 10.97 | 2267615 |
| 1734132900 | 11.05 | -0.06 | -0.54 | 11.19 | 11.49 | 10.915 | 3598256 |
| 1734046500 | 11.11 | 0.59 | 5.61 | 10.51 | 11.315 | 10.51 | 2790331 |
| 1733960100 | 10.52 | 0.19 | 1.84 | 10.43 | 10.575 | 10.29 | 796623 |
| 1733873700 | 10.33 | -0.16 | -1.53 | 10.41 | 10.445 | 10.275 | 866815 |
| 1733787300 | 10.49 | 0.02 | 0.19 | 10.58 | 10.605 | 10.455 | 920661 |
| 1733528100 | 10.47 | 0.08 | 0.72 | 10.45 | 10.64 | 10.345 | 848833 |
| 1733441700 | 10.395 | 0 | 0.05 | 10.36 | 10.455 | 10.3 | 832983 |
| 1733355300 | 10.39 | -0.23 | -2.17 | 10.63 | 10.79 | 10.365 | 1278403 |
| 1733268900 | 10.62 | 0.25 | 2.41 | 10.37 | 10.665 | 10.3 | 1962438 |
| 1733182500 | 10.37 | 0.43 | 4.33 | 10.01 | 10.43 | 9.97 | 2144488 |
| 1732917840 | 9.94 | 0.06 | 0.61 | 9.89 | 9.9949999 | 9.89 | 588071 |
| 1732750500 | 9.88 | -0.31 | -3.04 | 10.2 | 10.26 | 9.875 | 870654 |
| 1732664100 | 10.19 | 0.01 | 0.10 | 10.16 | 10.255 | 10.1 | 1472718 |
| 1732577700 | 10.18 | 0.08 | 0.79 | 10.15 | 10.305 | 10.125 | 1705727 |
| 1732318500 | 10.1 | 0.2 | 2.02 | 9.94 | 10.18 | 9.91 | 1494610 |
| 1732232100 | 9.9 | 0.08 | 0.81 | 9.93 | 10.16 | 9.89 | 1389305 |
| 1732145700 | 9.82 | 0.07 | 0.72 | 9.72 | 9.85 | 9.6199999 | 1062749 |
| 1732059300 | 9.75 | -0.05 | -0.51 | 9.63 | 9.775 | 9.6199999 | 1177371 |
| 1731972900 | 9.8 | -0.07 | -0.71 | 9.89 | 9.925 | 9.675 | 1530139 |
| 1731713700 | 9.8699999 | -0.19 | -1.89 | 10.08 | 10.08 | 9.82 | 1333043 |
| 1731627300 | 10.06 | -0.17 | -1.66 | 10.22 | 10.33 | 9.945 | 2170272 |
| 1731540900 | 10.23 | -0.08 | -0.78 | 10.37 | 10.405 | 10.18 | 1207588 |
| 1731454500 | 10.31 | -0.32 | -3.01 | 10.53 | 10.66 | 10.28 | 1543969 |
| 1731368100 | 10.63 | 0.1 | 0.95 | 10.65 | 10.72 | 10.51 | 1848780 |
| 1731108900 | 10.53 | 0.03 | 0.29 | 10.55 | 10.61 | 10.42 | 2271064 |
| 1731022500 | 10.5 | 0.27 | 2.64 | 10.24 | 10.64 | 10.16 | 2737870 |
| 1730936100 | 10.23 | 0.46 | 4.71 | 10.01 | 10.45 | 10.01 | 2560932 |
| 1730849700 | 9.77 | 0.19 | 1.98 | 9.6199999 | 9.855 | 9.56 | 1601523 |
| 1730763300 | 9.58 | -0.28 | -2.84 | 9.7899999 | 9.89 | 9.475 | 3423617 |
| 1730500500 | 9.86 | 0.64 | 6.94 | 10 | 10.36 | 9.7899999 | 5240542 |
| 1730414100 | 9.22 | -0.23 | -2.43 | 9.46 | 9.49 | 9.195 | 2821084 |
| 1730327700 | 9.45 | -0.03 | -0.32 | 9.4 | 9.51 | 9.345 | 1795610 |
| 1730241300 | 9.48 | 0.23 | 2.49 | 9.24 | 9.515 | 9.15 | 1961716 |
| 1730154900 | 9.25 | 0.11 | 1.20 | 9.25 | 9.33 | 9.182 | 1777811 |
| 1729895700 | 9.14 | -0.06 | -0.65 | 9.26 | 9.275 | 9.125 | 1483751 |
| 1729809300 | 9.2 | 0.02 | 0.22 | 9.2 | 9.24 | 9.11 | 1231027 |
| 1729722900 | 9.18 | -0.06 | -0.65 | 9.2 | 9.2672 | 9.1 | 513770 |
| 1729636500 | 9.24 | -0.07 | -0.75 | 9.23 | 9.325 | 9.1199999 | 774820 |
| 1729550100 | 9.31 | -0.03 | -0.32 | 9.34 | 9.4 | 9.2 | 1780944 |
| 1729290900 | 9.34 | 0.01 | 0.11 | 9.3699999 | 9.435 | 9.27 | 717086 |
| 1729204500 | 9.33 | 0.08 | 0.86 | 9.26 | 9.39 | 9.21 | 1038871 |
| 1729118100 | 9.25 | 0.05 | 0.54 | 9.31 | 9.35 | 9.24 | 971566 |
| 1729031700 | 9.2 | 0.01 | 0.11 | 9.28 | 9.39 | 9.151358 | 1657818 |
| 1728945300 | 9.19 | -0.01 | -0.11 | 9.22 | 9.275 | 9.02 | 1011608 |
| 1728686100 | 9.2 | 0.16 | 1.77 | 9.0399999 | 9.32 | 9.0399999 | 2297230 |
| 1728599700 | 9.0399999 | -0.17 | -1.85 | 9.17 | 9.19 | 8.975 | 948386 |
| 1728513300 | 9.21 | 0.16 | 1.77 | 9.05 | 9.3088 | 8.99 | 1632774 |
| 1728426900 | 9.05 | 0.12 | 1.34 | 8.96 | 9.15 | 8.88 | 1315813 |
| 1728340500 | 8.93 | -0.12 | -1.33 | 8.98 | 9.09 | 8.88 | 1388170 |
| 1728081300 | 9.05 | 0.04 | 0.44 | 9.19 | 9.19 | 8.9949999 | 1157194 |
| 1727994900 | 9.01 | -0.05 | -0.55 | 8.97 | 9.07 | 8.92 | 1513557 |
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
