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 | 0.3 | 2.52100840336 | 11.9 | 12.5 | 11.74 | 590612 | 12.10865226 | CS |
| 4 | 2.99 | 32.4647122693 | 9.21 | 12.5 | 9.14 | 1187981 | 11.3465158 | CS |
| 12 | 2.46 | 25.2566735113 | 9.74 | 12.5 | 8.95 | 626901 | 10.66371021 | CS |
| 26 | 3.4 | 38.6363636364 | 8.8 | 12.5 | 7.93 | 507500 | 10.09387288 | CS |
| 52 | 6.84 | 127.611940299 | 5.36 | 12.5 | 4.49 | 461017 | 8.52507017 | CS |
| 156 | 2.188 | 21.8537754694 | 10.012 | 71.51 | 4.49 | 277700 | 8.80801835 | CS |
| 260 | 1.6 | 15.0943396226 | 10.6 | 71.51 | 4.49 | 254046 | 8.90507761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 12.01 | -0.27 | -2.20 | 12.39 | 12.39 | 11.92 | 407851 |
| 1720564800 | 12.28 | 0.19 | 1.57 | 12.17 | 12.5 | 12.07 | 743472 |
| 1720478400 | 12.09 | 0.12 | 1.00 | 11.92 | 12.09 | 11.74 | 673070 |
| 1720219200 | 11.97 | 0.07 | 0.59 | 11.9 | 12 | 11.79 | 538055 |
| 1720040640 | 11.9 | 0.02 | 0.17 | 11.92 | 12 | 11.8 | 377798 |
| 1719960000 | 11.88 | 0.02 | 0.17 | 11.75 | 11.99 | 11.6416 | 701106 |
| 1719873600 | 11.86 | -0.38 | -3.10 | 12.3 | 12.365 | 11.76 | 931501 |
| 1719614400 | 12.24 | -0.05 | -0.41 | 12.34 | 12.418 | 11.91 | 3052889 |
| 1719528000 | 12.29 | 0.47 | 3.98 | 12 | 12.41 | 11.59 | 2978169 |
| 1719441600 | 11.82 | 1.57 | 15.32 | 11 | 12.15 | 10.63 | 3964822 |
| 1719355200 | 10.25 | 0.66 | 6.88 | 9.59 | 10.32 | 9.52 | 849758 |
| 1719268800 | 9.59 | -0.04 | -0.42 | 9.6 | 9.72 | 9.48 | 489113 |
| 1719009600 | 9.63 | -0.07 | -0.72 | 9.67 | 9.73 | 9.45 | 744018 |
| 1718923200 | 9.7 | -0.22 | -2.22 | 9.84 | 9.9135 | 9.4201 | 587194 |
| 1718750400 | 9.92 | 0 | 0.00 | 9.89 | 10.03 | 9.692 | 473197 |
| 1718664000 | 9.92 | -0.23 | -2.27 | 10.31 | 10.35 | 9.88 | 1004336 |
| 1718404800 | 10.15 | 0.72 | 7.64 | 9.6199999 | 10.45 | 9.52 | 1890312 |
| 1718318400 | 9.43 | 0.33 | 3.63 | 9.21 | 9.44 | 9.14 | 976999 |
| 1718232000 | 9.1 | 0.02 | 0.22 | 9.27 | 9.34 | 9.06 | 662551 |
| 1718145600 | 9.08 | -0.05 | -0.55 | 9.1 | 9.125 | 8.95 | 289187 |
| 1718059200 | 9.13 | -0.35 | -3.69 | 9.4 | 9.48 | 8.98 | 495833 |
| 1717800000 | 9.48 | 0.25 | 2.71 | 9.4149999 | 9.61 | 9.41 | 775495 |
| 1717713600 | 9.23 | -0.08 | -0.86 | 9.3 | 9.47 | 9.18 | 555554 |
| 1717627200 | 9.31 | -0.03 | -0.32 | 9.47 | 9.47 | 9.15 | 638686 |
| 1717540800 | 9.34 | -0.16 | -1.68 | 9.39 | 9.47 | 9.31 | 441762 |
| 1717454400 | 9.5 | 0 | 0.00 | 9.5 | 9.505 | 9.33 | 368352 |
| 1717195200 | 9.5 | 0.06 | 0.64 | 9.44 | 9.53 | 9.4 | 407748 |
| 1717108800 | 9.44 | 0.12 | 1.29 | 9.3699999 | 9.51 | 9.31 | 422033 |
| 1717022400 | 9.32 | 0.06 | 0.65 | 9.16 | 9.435 | 9.16 | 419074 |
| 1716936000 | 9.26 | -0.11 | -1.17 | 9.51 | 9.51 | 9.07 | 279357 |
| 1716590400 | 9.3699999 | 0.21 | 2.29 | 9.15 | 9.43 | 9.11 | 304131 |
| 1716504000 | 9.16 | -0.16 | -1.72 | 9.35 | 9.39 | 9.1199999 | 377453 |
| 1716417600 | 9.32 | -0.23 | -2.41 | 9.51 | 9.61 | 9.2601 | 299580 |
| 1716331200 | 9.55 | 0.18 | 1.92 | 9.3699999 | 9.57 | 9.3 | 249994 |
| 1716244800 | 9.3699999 | -0.11 | -1.16 | 9.48 | 9.5 | 9.295 | 592304 |
| 1715985600 | 9.48 | -0.12 | -1.25 | 9.63 | 9.64 | 9.42 | 402827 |
| 1715899200 | 9.6 | -0.46 | -4.57 | 10.05 | 10.05 | 9.49 | 645086 |
| 1715812800 | 10.06 | -0.21 | -2.04 | 10.27 | 10.37 | 9.825 | 419082 |
| 1715726400 | 10.27 | 0.29 | 2.91 | 10.1 | 10.3 | 9.98 | 376630 |
| 1715640000 | 9.98 | -0.16 | -1.58 | 10.15 | 10.15 | 9.86 | 480367 |
| 1715380800 | 10.14 | -0.45 | -4.25 | 10.71 | 10.7717 | 10.14 | 489229 |
| 1715294400 | 10.59 | 0.06 | 0.57 | 10.55 | 10.62 | 10.385 | 261381 |
| 1715208000 | 10.53 | -0.04 | -0.38 | 10.57 | 10.6 | 10.4 | 248856 |
| 1715121600 | 10.57 | 0.11 | 1.05 | 10.46 | 10.79 | 10.46 | 342694 |
| 1715035200 | 10.46 | 0.17 | 1.65 | 10.33 | 10.46 | 10.18 | 277262 |
| 1714776000 | 10.29 | 0.1 | 0.98 | 10.36 | 10.395 | 10.245 | 240435 |
| 1714689600 | 10.19 | 0.02 | 0.20 | 10.26 | 10.309 | 10.13 | 153199 |
| 1714603200 | 10.17 | 0.38 | 3.88 | 9.7899999 | 10.32 | 9.7899999 | 342239 |
| 1714516800 | 9.7899999 | -0.13 | -1.31 | 9.84 | 9.9 | 9.71 | 182178 |
| 1714430400 | 9.92 | 0.03 | 0.30 | 9.91 | 10.02 | 9.8 | 195910 |
| 1714171200 | 9.89 | 0.33 | 3.45 | 9.6 | 10.04 | 9.6 | 232652 |
| 1714084800 | 9.56 | -0.07 | -0.73 | 9.59 | 9.61 | 9.43 | 193631 |
| 1713998400 | 9.63 | -0.16 | -1.63 | 9.76 | 9.76 | 9.46 | 211587 |
| 1713912000 | 9.7899999 | 0.11 | 1.14 | 9.76 | 9.9 | 9.58 | 236774 |
| 1713825600 | 9.68 | -0.1 | -1.02 | 9.74 | 9.82 | 9.56 | 244239 |
| 1713566400 | 9.78 | -0.28 | -2.78 | 10.05 | 10.12 | 9.69 | 195425 |
| 1713480000 | 10.06 | 0.3 | 3.07 | 9.74 | 10.11 | 9.69 | 398904 |
| 1713393600 | 9.76 | -0.16 | -1.61 | 10.02 | 10.04 | 9.69 | 215377 |
| 1713307200 | 9.92 | -0.11 | -1.10 | 9.75 | 10.01 | 9.7 | 258058 |
| 1713220800 | 10.03 | -0.21 | -2.05 | 10.29 | 10.29 | 9.93 | 279945 |
| 1712961600 | 10.24 | -0.48 | -4.48 | 10.56 | 10.64 | 10.17 | 193385 |
| 1712875200 | 10.72 | 0.19 | 1.80 | 10.53 | 10.74 | 10.36 | 211528 |
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
