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 | -0.395 | -4.00405473898 | 9.865 | 10.325 | 9.45 | 13307072 | 9.93585042 | DR |
| 4 | -0.86 | -8.32526621491 | 10.33 | 11.365 | 9.45 | 11955421 | 10.37738862 | DR |
| 12 | -0.63 | -6.23762376238 | 10.1 | 11.365 | 9.45 | 10403710 | 10.31031442 | DR |
| 26 | 0.28 | 3.04678998912 | 9.19 | 11.365 | 9.0902 | 8453146 | 10.12770212 | DR |
| 52 | -1.58 | -14.2986425339 | 11.05 | 12.86 | 8.1 | 7744016 | 10.29022634 | DR |
| 156 | 2.25 | 31.163434903 | 7.22 | 12.86 | 4.45 | 6732315 | 8.31656918 | DR |
| 260 | 5 | 111.856823266 | 4.47 | 12.86 | 3.17 | 5060855 | 8.10264452 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 9.47 | -0.1 | -1.04 | 9.48 | 9.635 | 9.31 | 8244060 |
| 1741646400 | 9.57 | -0.48 | -4.78 | 9.73 | 9.88 | 9.45 | 14745425 |
| 1741390800 | 10.05 | 0.15 | 1.52 | 9.95 | 10.065 | 9.72 | 10004091 |
| 1741304400 | 9.9 | -0.39 | -3.79 | 10.04 | 10.17 | 9.865 | 11046745 |
| 1741218000 | 10.29 | 0.31 | 3.11 | 10.13 | 10.325 | 10.05 | 10617966 |
| 1741131600 | 9.98 | 0.24 | 2.46 | 9.865 | 10.2 | 9.7 | 20121133 |
| 1741045200 | 9.74 | -0.39 | -3.85 | 10.19 | 10.235 | 9.66 | 16966506 |
| 1740786000 | 10.13 | 0.1 | 1.00 | 10.04 | 10.19 | 9.93 | 12821265 |
| 1740699600 | 10.03 | -0.81 | -7.47 | 10.57 | 10.605 | 10.03 | 20746298 |
| 1740613200 | 10.84 | 0.21 | 1.98 | 10.78 | 10.95 | 10.71 | 6535147 |
| 1740526800 | 10.63 | 0.01 | 0.09 | 10.83 | 10.88 | 10.63 | 14319989 |
| 1740440400 | 10.62 | -0.32 | -2.93 | 10.82 | 10.9 | 10.6 | 9783834 |
| 1740181200 | 10.94 | -0.24 | -2.15 | 11.18 | 11.245 | 10.87 | 11040576 |
| 1740094800 | 11.18 | -0.18 | -1.58 | 11.17 | 11.24 | 11.0519 | 9582156 |
| 1740008400 | 11.36 | 0.33 | 2.99 | 11.32 | 11.365 | 11.225 | 13408650 |
| 1739922000 | 11.03 | 0.15 | 1.38 | 11.02 | 11.14 | 10.915 | 13882671 |
| 1739576400 | 10.88 | 0.07 | 0.65 | 10.92 | 11.06 | 10.74 | 8074132 |
| 1739490000 | 10.81 | 0.57 | 5.57 | 10.57 | 10.9 | 10.51 | 6916949 |
| 1739403600 | 10.24 | -0.09 | -0.87 | 10.2 | 10.26 | 10.135 | 9419705 |
| 1739317200 | 10.33 | 0.05 | 0.49 | 10.33 | 10.4 | 10.28 | 7119761 |
| 1739230800 | 10.28 | 0.16 | 1.58 | 10.34 | 10.39 | 10.22 | 5086507 |
| 1738971600 | 10.12 | 0.01 | 0.10 | 10.26 | 10.34 | 10.08 | 7886344 |
| 1738885200 | 10.11 | 0.02 | 0.20 | 10.07 | 10.17 | 10.03 | 8684195 |
| 1738798800 | 10.09 | 0.21 | 2.13 | 9.98 | 10.16 | 9.97 | 10096909 |
| 1738712400 | 9.88 | 0.03 | 0.30 | 9.78 | 9.99 | 9.775 | 5967678 |
| 1738626000 | 9.85 | -0.3 | -2.96 | 9.75 | 10.02 | 9.65 | 8984802 |
| 1738366800 | 10.15 | 0.07 | 0.69 | 10.15 | 10.41 | 10.085 | 14461686 |
| 1738280400 | 10.08 | 0.25 | 2.54 | 9.94 | 10.1481 | 9.88 | 10662016 |
| 1738194000 | 9.83 | 0.01 | 0.10 | 9.96 | 9.99 | 9.725 | 6386216 |
| 1738107600 | 9.82 | 0.09 | 0.92 | 9.82 | 9.88 | 9.555 | 9135671 |
| 1738021200 | 9.73 | -1.13 | -10.41 | 10.49 | 10.55 | 9.66 | 18097479 |
| 1737762000 | 10.86 | -0.16 | -1.45 | 11.04 | 11.04 | 10.84 | 10892464 |
| 1737675600 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1737589200 | 11.02 | 0.06 | 0.55 | 11.16 | 11.215 | 11 | 11018702 |
| 1737502800 | 10.96 | 0.44 | 4.18 | 10.88 | 11.045 | 10.72 | 11071554 |
| 1737157200 | 10.52 | 0.01 | 0.10 | 10.51 | 10.625 | 10.505 | 6236333 |
| 1737070800 | 10.51 | 0.13 | 1.25 | 10.6 | 10.72 | 10.47 | 13384295 |
| 1736984400 | 10.38 | 0.23 | 2.27 | 10.34 | 10.43 | 10.275 | 7852202 |
| 1736898000 | 10.15 | 0.01 | 0.10 | 10.15 | 10.24 | 10.0601 | 8929827 |
| 1736811600 | 10.14 | -0.35 | -3.34 | 10.21 | 10.21 | 10.0212 | 9017322 |
| 1736552400 | 10.49 | -0.27 | -2.51 | 10.6 | 10.63 | 10.415 | 11794471 |
| 1736379600 | 10.76 | -0.1 | -0.92 | 10.71 | 10.8 | 10.665 | 10426171 |
| 1736293200 | 10.86 | 0.22 | 2.07 | 11.08 | 11.14 | 10.791 | 11030356 |
| 1736206800 | 10.64 | 0.43 | 4.21 | 10.49 | 10.71 | 10.49 | 10470067 |
| 1735947600 | 10.21 | 0.19 | 1.90 | 10.06 | 10.26 | 10.02 | 9489591 |
| 1735861200 | 10.02 | -0.05 | -0.50 | 10.01 | 10.17 | 9.97 | 7660522 |
| 1735688400 | 10.07 | -0.08 | -0.79 | 10.14 | 10.235 | 10.05 | 8563371 |
| 1735602000 | 10.15 | -0.19 | -1.84 | 10.18 | 10.22 | 10.09 | 7156721 |
| 1735342800 | 10.34 | -0.04 | -0.39 | 10.39 | 10.39 | 10.23 | 6381298 |
| 1735256400 | 10.38 | -0.17 | -1.61 | 10.49 | 10.505 | 10.36 | 9332602 |
| 1735077840 | 10.55 | 0.17 | 1.64 | 10.42 | 10.55 | 10.405 | 5891290 |
| 1734997200 | 10.38 | 0.38 | 3.80 | 10.15 | 10.39 | 10.12 | 10419898 |
| 1734738000 | 10 | 0.09 | 0.91 | 9.81 | 10.13 | 9.81 | 15320089 |
| 1734651600 | 9.91 | 0.06 | 0.61 | 10.18 | 10.18 | 9.9 | 9322469 |
| 1734565200 | 9.85 | -0.16 | -1.60 | 10.17 | 10.42 | 9.815 | 11361837 |
| 1734478800 | 10.01 | -0.27 | -2.63 | 10.1 | 10.1 | 9.94 | 6174388 |
| 1734392400 | 10.28 | 0.12 | 1.18 | 10.17 | 10.35 | 10.115 | 8199242 |
| 1734133200 | 10.16 | 0.29 | 2.94 | 10.06 | 10.21 | 10.01 | 10840903 |
| 1734046800 | 9.8699999 | -0.14 | -1.40 | 9.85 | 9.98 | 9.85 | 5303929 |
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
